Henry Boot (BOOT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henry Boot

Date Open High Low Close* Volume
28/02/2025 200.00p 202.00p 198.00p 200.00p 105711
27/02/2025 201.00p 205.00p 198.50p 198.50p 46934
26/02/2025 205.00p 205.00p 201.00p 201.00p 27015
25/02/2025 200.00p 205.00p 199.26p 204.00p 73568
24/02/2025 203.00p 203.00p 200.00p 202.00p 50776
21/02/2025 198.00p 203.00p 196.35p 203.00p 222888
20/02/2025 195.00p 200.00p 195.00p 196.00p 70637
19/02/2025 198.00p 200.00p 197.41p 198.50p 58675
18/02/2025 200.00p 201.75p 198.20p 200.00p 85924
17/02/2025 203.00p 203.70p 200.00p 202.00p 78133
14/02/2025 209.00p 209.00p 204.00p 204.00p 3531
13/02/2025 205.00p 209.00p 203.00p 203.00p 54814
12/02/2025 205.00p 210.00p 205.00p 205.00p 15422
11/02/2025 205.00p 209.00p 204.00p 205.00p 41242
10/02/2025 206.00p 209.00p 203.82p 206.00p 170342
07/02/2025 207.00p 208.00p 205.00p 206.00p 87085
06/02/2025 205.00p 207.00p 205.00p 205.00p 99150
05/02/2025 203.00p 204.51p 200.00p 200.00p 151902
04/02/2025 205.00p 205.32p 203.00p 203.00p 37768
03/02/2025 201.00p 207.00p 201.00p 207.00p 23593
31/01/2025 212.00p 213.00p 205.00p 205.00p 20823
30/01/2025 207.00p 209.50p 204.76p 206.00p 38595
29/01/2025 209.00p 212.00p 207.00p 207.00p 22701
28/01/2025 205.00p 211.00p 198.24p 209.00p 185322
27/01/2025 212.00p 219.00p 211.00p 213.00p 44451
24/01/2025 217.00p 217.00p 212.00p 212.00p 12798
23/01/2025 214.00p 218.01p 211.00p 213.00p 104098
22/01/2025 212.00p 213.60p 208.67p 210.00p 60339
21/01/2025 217.00p 217.00p 211.00p 211.00p 16187
20/01/2025 214.00p 218.00p 211.00p 211.00p 51703
17/01/2025 219.00p 219.00p 215.00p 217.00p 12537
16/01/2025 215.00p 218.00p 210.00p 218.00p 55222
15/01/2025 212.00p 213.00p 210.00p 210.00p 51467
14/01/2025 207.00p 210.00p 206.00p 209.00p 47197
13/01/2025 210.00p 212.00p 196.50p 207.00p 56381
10/01/2025 215.00p 217.48p 213.00p 213.00p 27695
09/01/2025 218.00p 218.00p 210.56p 215.00p 58394
08/01/2025 225.00p 232.00p 210.00p 215.00p 70457
07/01/2025 227.00p 232.00p 225.00p 225.00p 49583
06/01/2025 225.00p 230.00p 225.00p 225.00p 38923
03/01/2025 231.00p 231.00p 228.00p 231.00p 11335
02/01/2025 230.00p 233.00p 226.00p 230.00p 106239
31/12/2024 230.00p 230.00p 224.80p 230.00p 8688
30/12/2024 230.00p 231.44p 222.00p 222.00p 30434
27/12/2024 235.00p 235.00p 230.00p 230.00p 12798
24/12/2024 230.00p 235.00p 230.00p 235.00p 18909
23/12/2024 231.00p 238.00p 230.00p 231.00p 10779
20/12/2024 237.00p 237.00p 230.00p 230.00p 64955
19/12/2024 233.00p 235.00p 231.00p 234.00p 79877
18/12/2024 234.00p 238.00p 234.00p 234.00p 16494
17/12/2024 236.00p 238.00p 233.00p 235.00p 11670
16/12/2024 231.00p 240.00p 230.00p 240.00p 33628
13/12/2024 228.00p 235.00p 228.00p 230.00p 30971
12/12/2024 225.00p 236.00p 224.48p 236.00p 135250
11/12/2024 224.00p 227.00p 221.00p 224.00p 25299
10/12/2024 224.00p 225.00p 220.55p 224.00p 37338
09/12/2024 224.00p 225.00p 219.00p 224.00p 18881
06/12/2024 218.00p 227.00p 218.00p 223.00p 21205
05/12/2024 220.00p 228.00p 219.00p 220.00p 69355
04/12/2024 224.00p 227.00p 221.08p 222.00p 69351
03/12/2024 230.00p 230.00p 220.88p 224.00p 47067
02/12/2024 223.00p 226.00p 216.96p 226.00p 51734
29/11/2024 219.00p 230.00p 212.00p 230.00p 99712
28/11/2024 222.00p 227.00p 220.00p 222.00p 27706
27/11/2024 227.00p 227.00p 221.00p 221.00p 38776
26/11/2024 222.00p 225.00p 220.00p 225.00p 61238
25/11/2024 228.00p 228.00p 220.00p 226.00p 53693
22/11/2024 222.00p 224.00p 217.47p 222.00p 85099
21/11/2024 225.00p 229.00p 211.00p 224.00p 250293
20/11/2024 229.00p 229.00p 225.00p 228.00p 125633
19/11/2024 229.00p 229.00p 225.00p 228.00p 44737
18/11/2024 229.00p 229.00p 225.50p 228.00p 57063
15/11/2024 229.00p 229.00p 225.53p 227.00p 81188
14/11/2024 225.00p 229.00p 224.00p 229.00p 43607
13/11/2024 232.00p 232.00p 224.00p 228.00p 43690
12/11/2024 231.00p 231.00p 224.00p 226.00p 29626
11/11/2024 231.00p 232.00p 224.00p 229.00p 18960
08/11/2024 232.00p 232.00p 224.00p 225.00p 16906
07/11/2024 229.00p 230.00p 226.00p 228.00p 58786
06/11/2024 231.00p 231.00p 224.00p 228.00p 67154
05/11/2024 230.00p 231.00p 226.34p 230.00p 8991
04/11/2024 230.00p 230.00p 225.50p 228.00p 62464
01/11/2024 231.00p 231.00p 222.50p 228.00p 49206
31/10/2024 235.00p 245.00p 220.00p 229.00p 161368
30/10/2024 231.00p 245.00p 225.25p 237.00p 232618
29/10/2024 234.00p 234.00p 222.01p 232.00p 139090
28/10/2024 228.00p 234.00p 225.00p 228.00p 141700
25/10/2024 228.00p 234.00p 228.00p 230.00p 32966
24/10/2024 234.00p 235.00p 227.50p 230.00p 26667
23/10/2024 234.00p 234.00p 227.68p 230.00p 26915
22/10/2024 234.00p 234.00p 228.00p 232.00p 103552
21/10/2024 230.00p 231.00p 225.00p 231.00p 123198
18/10/2024 230.00p 234.00p 230.00p 230.00p 28823
17/10/2024 229.00p 231.00p 229.00p 229.00p 9525
16/10/2024 229.00p 235.00p 228.55p 229.00p 55281
15/10/2024 226.00p 233.00p 226.00p 228.00p 52486
14/10/2024 229.00p 234.00p 227.47p 228.00p 47683
11/10/2024 230.00p 233.96p 227.68p 230.00p 44857
10/10/2024 235.00p 235.00p 227.00p 231.00p 229173
09/10/2024 230.00p 235.00p 230.00p 230.00p 137160
08/10/2024 235.00p 239.00p 231.30p 232.00p 45237
07/10/2024 235.00p 236.28p 231.00p 234.00p 27323
04/10/2024 234.00p 238.00p 230.50p 238.00p 36689
03/10/2024 230.00p 235.00p 230.00p 235.00p 18833
02/10/2024 232.00p 233.30p 229.00p 231.00p 23395
01/10/2024 228.00p 232.00p 227.00p 228.00p 41267
30/09/2024 229.00p 231.00p 226.00p 227.00p 15081
27/09/2024 227.00p 229.90p 226.00p 227.00p 1445348
26/09/2024 224.00p 231.00p 224.00p 226.00p 116232
25/09/2024 231.00p 235.00p 227.00p 227.00p 70879
24/09/2024 224.00p 233.00p 224.00p 227.00p 110725
23/09/2024 225.00p 230.60p 222.47p 226.00p 83086
20/09/2024 225.00p 228.24p 221.00p 225.00p 47554
19/09/2024 225.00p 229.04p 220.00p 223.00p 42299
18/09/2024 228.00p 232.00p 222.00p 222.00p 63087
17/09/2024 222.00p 232.00p 218.60p 232.00p 203613
16/09/2024 215.00p 224.00p 215.00p 221.00p 83393
13/09/2024 220.00p 222.62p 218.36p 219.00p 9910
12/09/2024 219.00p 223.16p 219.00p 220.00p 57774
11/09/2024 224.00p 224.00p 219.00p 219.00p 148358
10/09/2024 219.00p 224.00p 216.89p 224.00p 127884
09/09/2024 220.00p 220.00p 211.00p 220.00p 40350
06/09/2024 218.00p 225.00p 214.00p 219.00p 15575
05/09/2024 224.00p 224.00p 217.00p 217.00p 11241
04/09/2024 214.00p 224.00p 214.00p 219.00p 6804
03/09/2024 213.00p 221.69p 213.00p 217.00p 25162
30/08/2024 224.00p 224.00p 216.00p 224.00p 263830
29/08/2024 215.00p 222.20p 213.00p 219.00p 133503
28/08/2024 213.00p 220.00p 213.00p 218.00p 36932
27/08/2024 225.00p 225.00p 214.12p 221.00p 43590
23/08/2024 216.00p 220.40p 216.00p 220.00p 28383
22/08/2024 218.00p 220.80p 218.00p 218.00p 27866
21/08/2024 224.00p 224.00p 215.00p 215.00p 32211
20/08/2024 223.00p 224.00p 216.77p 220.00p 25038
19/08/2024 225.00p 225.00p 218.24p 225.00p 24015
16/08/2024 227.00p 227.00p 216.00p 220.00p 13329
15/08/2024 219.00p 227.00p 217.73p 226.00p 118742
14/08/2024 224.00p 224.00p 216.14p 223.00p 61698
13/08/2024 224.00p 224.00p 213.00p 214.00p 47727
12/08/2024 221.00p 224.00p 214.22p 224.00p 47562
09/08/2024 214.00p 221.87p 211.90p 218.00p 91463
08/08/2024 224.00p 224.00p 214.00p 216.50p 21675
07/08/2024 215.00p 222.00p 212.00p 222.00p 56626
06/08/2024 216.00p 218.16p 212.00p 216.00p 37352
05/08/2024 220.00p 221.01p 206.27p 220.00p 813768
02/08/2024 227.00p 233.00p 221.00p 221.00p 53372
01/08/2024 225.00p 230.00p 225.00p 228.00p 12867
31/07/2024 230.00p 230.00p 224.00p 230.00p 10314
30/07/2024 234.00p 234.00p 223.90p 229.00p 25675
29/07/2024 226.00p 233.00p 223.76p 228.00p 56531
26/07/2024 222.00p 230.00p 221.00p 221.00p 35266
25/07/2024 230.00p 234.00p 221.00p 221.00p 26079
24/07/2024 231.00p 234.00p 229.00p 229.00p 44079
23/07/2024 232.00p 233.16p 228.00p 230.00p 41998
22/07/2024 235.00p 237.00p 226.00p 226.00p 66605
19/07/2024 230.00p 236.20p 226.00p 226.00p 31515
18/07/2024 235.00p 235.10p 232.00p 235.00p 59678
17/07/2024 229.00p 235.00p 221.44p 235.00p 147770
16/07/2024 219.00p 228.98p 219.00p 219.00p 23386
15/07/2024 229.00p 229.00p 220.00p 228.00p 23111
12/07/2024 219.00p 229.00p 219.00p 219.00p 25167
11/07/2024 230.00p 230.00p 220.00p 230.00p 101003
10/07/2024 230.00p 230.00p 220.00p 224.00p 36858
09/07/2024 218.00p 231.20p 209.01p 224.00p 457536
08/07/2024 208.00p 214.00p 207.00p 209.00p 72174
05/07/2024 210.00p 213.00p 206.00p 207.00p 67102
04/07/2024 206.00p 213.00p 205.67p 208.00p 13784
03/07/2024 204.00p 213.00p 204.00p 205.00p 39048
02/07/2024 203.00p 212.00p 203.00p 205.00p 49050
01/07/2024 209.00p 209.92p 203.00p 206.00p 157183
28/06/2024 207.00p 212.79p 206.00p 210.00p 66434
27/06/2024 203.00p 208.18p 203.00p 205.00p 61478
26/06/2024 206.00p 210.61p 205.00p 206.00p 141657
25/06/2024 208.00p 211.30p 204.00p 205.00p 58854
24/06/2024 213.00p 213.00p 207.27p 208.00p 35717
21/06/2024 204.00p 211.60p 204.00p 210.00p 102322
20/06/2024 213.00p 213.00p 208.78p 212.00p 23847
19/06/2024 207.00p 213.00p 205.00p 213.00p 23500
18/06/2024 206.00p 208.75p 203.92p 205.00p 51167
17/06/2024 205.00p 207.00p 203.00p 205.00p 3741
14/06/2024 214.00p 214.00p 206.00p 206.00p 12923
13/06/2024 203.00p 213.84p 203.00p 205.00p 24306
12/06/2024 210.00p 214.00p 203.00p 210.00p 83009
11/06/2024 212.00p 213.00p 205.00p 205.00p 324257
10/06/2024 207.00p 213.00p 200.00p 207.00p 118811
07/06/2024 210.00p 218.00p 208.00p 208.00p 132917
06/06/2024 207.00p 216.00p 202.99p 211.00p 209428
05/06/2024 213.00p 213.00p 202.00p 204.00p 31924
04/06/2024 205.00p 212.00p 201.00p 211.00p 50077
03/06/2024 203.00p 212.00p 203.00p 207.00p 33916
31/05/2024 203.00p 208.00p 202.00p 202.00p 53564
30/05/2024 210.00p 212.00p 203.00p 203.00p 30402
29/05/2024 212.00p 212.00p 202.98p 205.00p 6085
28/05/2024 200.00p 211.99p 200.00p 206.00p 35718
24/05/2024 210.00p 210.20p 207.00p 210.00p 58739
23/05/2024 207.00p 212.00p 201.80p 206.00p 95671
22/05/2024 206.00p 208.00p 203.00p 204.00p 118640
21/05/2024 210.00p 210.00p 202.99p 205.00p 124638
20/05/2024 203.00p 206.00p 198.31p 203.00p 92437
17/05/2024 202.00p 204.00p 198.50p 201.00p 130072

*Close Price adjusted for both dividends and splits