Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/05/2024 200.00p 201.89p 197.00p 197.00p 113759
15/05/2024 207.00p 209.00p 197.00p 197.00p 155407
14/05/2024 194.00p 196.98p 187.65p 196.00p 205854
13/05/2024 191.00p 192.00p 183.50p 190.00p 212874
10/05/2024 185.50p 191.00p 180.50p 191.00p 75626
09/05/2024 183.50p 186.00p 181.55p 186.00p 21713
08/05/2024 185.00p 185.50p 180.50p 184.00p 67846
07/05/2024 185.50p 188.00p 182.50p 185.50p 381859
03/05/2024 187.00p 189.50p 183.00p 184.50p 134316
02/05/2024 188.50p 188.50p 181.00p 182.50p 67418
01/05/2024 185.50p 188.60p 185.50p 187.00p 86922
30/04/2024 188.00p 188.00p 185.00p 187.00p 76955
29/04/2024 183.50p 187.50p 180.30p 187.50p 118781
26/04/2024 184.50p 185.00p 179.50p 183.50p 287378
25/04/2024 179.50p 185.00p 179.50p 181.50p 829851
24/04/2024 180.50p 183.75p 180.04p 181.00p 148620
23/04/2024 180.00p 183.55p 179.55p 182.00p 35920
22/04/2024 185.00p 185.00p 180.00p 181.00p 106240
19/04/2024 180.50p 182.75p 179.50p 182.00p 45702
18/04/2024 179.50p 182.25p 179.50p 181.50p 54977
17/04/2024 180.50p 182.74p 179.50p 180.00p 117360
16/04/2024 180.00p 184.25p 175.50p 179.00p 349259
15/04/2024 180.00p 180.50p 177.28p 180.00p 650659
12/04/2024 179.00p 182.00p 176.90p 179.00p 443831
11/04/2024 178.50p 179.50p 175.00p 175.00p 34173
10/04/2024 179.00p 188.50p 176.00p 176.00p 63410
09/04/2024 178.00p 188.50p 178.00p 178.00p 126323
08/04/2024 187.00p 187.00p 178.00p 178.00p 49257
05/04/2024 180.50p 186.15p 179.00p 181.00p 26307
04/04/2024 180.00p 181.60p 178.24p 178.50p 75679
03/04/2024 181.00p 186.60p 180.00p 182.00p 67262
02/04/2024 179.50p 183.24p 178.00p 182.00p 45094
28/03/2024 179.00p 185.90p 179.00p 180.00p 75305
27/03/2024 182.00p 184.00p 178.50p 180.50p 491496
26/03/2024 181.50p 188.00p 179.46p 182.00p 235362
25/03/2024 187.00p 187.00p 180.00p 182.50p 322896
22/03/2024 181.00p 187.50p 178.50p 184.00p 66314
21/03/2024 180.00p 188.00p 180.00p 182.50p 114902
20/03/2024 184.00p 184.00p 184.00p 182.00p 17714
19/03/2024 184.00p 186.04p 179.00p 184.00p 89209
18/03/2024 180.50p 186.45p 180.00p 184.00p 33766
15/03/2024 180.50p 183.00p 178.96p 182.00p 214684
14/03/2024 181.50p 184.48p 181.50p 181.50p 25771
13/03/2024 182.00p 183.09p 181.50p 181.50p 86326
12/03/2024 183.50p 184.38p 181.50p 182.00p 82331
11/03/2024 180.50p 184.96p 180.00p 184.00p 66304
08/03/2024 182.50p 186.00p 181.00p 182.50p 105132
07/03/2024 182.00p 187.50p 180.50p 181.00p 42705
06/03/2024 182.00p 187.44p 180.00p 180.00p 56270
05/03/2024 182.50p 187.19p 182.50p 184.50p 25421
04/03/2024 183.50p 188.00p 180.50p 185.00p 88275
01/03/2024 182.00p 192.50p 180.20p 186.00p 84577
29/02/2024 181.50p 184.00p 180.00p 181.50p 25790
28/02/2024 180.00p 184.00p 180.00p 182.50p 21987
27/02/2024 184.00p 185.85p 181.00p 181.00p 1140156
26/02/2024 184.50p 187.50p 184.00p 184.00p 61916
23/02/2024 188.00p 189.70p 186.50p 189.00p 49393
22/02/2024 188.00p 189.49p 185.98p 188.00p 9525
21/02/2024 189.50p 190.00p 184.50p 186.00p 61984
20/02/2024 189.50p 189.50p 185.00p 185.00p 26333
19/02/2024 188.00p 188.92p 185.55p 188.00p 48748
16/02/2024 185.00p 188.00p 185.00p 188.00p 10525
15/02/2024 185.50p 190.54p 185.00p 185.50p 15481
14/02/2024 185.50p 190.88p 185.50p 186.00p 91581
13/02/2024 188.00p 192.00p 187.00p 190.00p 85026
12/02/2024 187.00p 191.50p 186.00p 188.00p 37683
09/02/2024 189.00p 189.05p 185.00p 188.00p 5788
08/02/2024 183.00p 188.00p 178.00p 184.00p 4598896
07/02/2024 184.50p 188.75p 184.00p 184.00p 91508
06/02/2024 181.50p 193.26p 181.50p 181.50p 33802
05/02/2024 188.00p 190.93p 181.00p 181.00p 58323
02/02/2024 181.50p 189.50p 181.50p 188.00p 70749
01/02/2024 185.00p 190.93p 185.00p 185.00p 9064
31/01/2024 187.00p 191.10p 186.34p 189.00p 42468
30/01/2024 188.00p 190.93p 187.00p 187.00p 8118
29/01/2024 188.00p 192.50p 186.00p 191.50p 36384
26/01/2024 186.50p 192.50p 185.00p 188.00p 39565
25/01/2024 184.50p 189.50p 184.22p 186.50p 231213
24/01/2024 191.00p 191.50p 183.00p 185.00p 90340
23/01/2024 180.00p 192.80p 173.90p 190.50p 3151379
22/01/2024 204.00p 214.00p 202.00p 210.00p 335200
19/01/2024 200.00p 204.00p 200.00p 200.00p 54478
18/01/2024 202.00p 204.00p 199.00p 199.00p 29559
17/01/2024 200.00p 203.00p 197.00p 197.00p 55860
16/01/2024 212.00p 212.00p 204.00p 205.00p 12998
15/01/2024 210.00p 210.30p 202.04p 204.00p 87701
12/01/2024 207.00p 211.00p 207.00p 207.00p 10196
11/01/2024 215.00p 215.00p 207.00p 207.00p 57572
10/01/2024 209.00p 212.96p 209.00p 212.00p 38611
09/01/2024 211.00p 213.10p 208.00p 209.00p 36167
08/01/2024 210.00p 213.00p 207.00p 213.00p 104156
05/01/2024 206.00p 212.00p 206.00p 210.00p 21549
04/01/2024 214.00p 214.00p 207.00p 207.00p 7265
03/01/2024 209.00p 214.00p 203.11p 207.00p 29773
02/01/2024 212.00p 214.10p 207.50p 212.00p 74448
29/12/2023 212.00p 212.00p 207.00p 208.00p 78147
28/12/2023 202.00p 214.00p 202.00p 209.00p 54895
27/12/2023 201.00p 213.50p 201.00p 207.00p 92438
22/12/2023 201.00p 206.00p 201.00p 206.00p 14608
21/12/2023 201.00p 205.80p 201.00p 205.00p 45430
20/12/2023 205.00p 207.00p 201.00p 205.00p 41229
19/12/2023 205.00p 205.00p 194.55p 203.00p 39732
18/12/2023 205.00p 205.00p 198.50p 205.00p 67600
15/12/2023 205.00p 205.00p 194.00p 195.00p 217712
14/12/2023 198.50p 204.00p 196.99p 201.00p 208456
13/12/2023 194.50p 199.00p 191.00p 197.00p 49758
12/12/2023 197.00p 199.50p 192.50p 194.50p 146821
11/12/2023 194.50p 199.50p 192.50p 196.50p 17962
08/12/2023 198.00p 198.50p 194.25p 195.00p 42388
07/12/2023 197.00p 199.00p 191.00p 198.00p 76318
06/12/2023 195.00p 195.38p 189.06p 192.50p 85308
05/12/2023 195.00p 195.00p 188.50p 194.00p 47870
04/12/2023 195.00p 195.00p 187.50p 193.00p 23409
01/12/2023 195.00p 195.00p 185.50p 194.50p 18140
30/11/2023 187.50p 191.17p 184.00p 184.00p 40342
29/11/2023 192.00p 194.50p 187.00p 193.50p 98186
28/11/2023 188.00p 188.00p 185.50p 188.00p 12122
27/11/2023 185.50p 194.50p 183.00p 184.00p 61180
24/11/2023 194.50p 194.50p 186.40p 190.00p 29381
23/11/2023 185.00p 194.50p 180.50p 185.00p 29270
22/11/2023 193.00p 194.50p 184.50p 190.00p 94865
21/11/2023 190.00p 194.50p 189.00p 190.00p 24100
20/11/2023 192.50p 194.20p 189.70p 190.00p 21025
17/11/2023 193.50p 193.50p 188.50p 193.50p 37227
16/11/2023 187.50p 192.00p 184.50p 190.00p 23595
15/11/2023 186.50p 194.00p 185.00p 192.00p 97180
14/11/2023 175.50p 188.00p 175.50p 185.00p 881153
13/11/2023 180.50p 188.50p 178.00p 183.00p 49414
10/11/2023 188.50p 188.50p 179.40p 186.00p 5270
09/11/2023 183.00p 188.00p 178.88p 182.50p 12539
08/11/2023 183.00p 183.66p 172.50p 172.50p 86276
07/11/2023 181.00p 186.85p 180.00p 182.00p 64785
06/11/2023 175.50p 187.50p 175.50p 177.00p 9323
03/11/2023 180.00p 188.50p 174.44p 187.00p 1122582
02/11/2023 173.50p 176.75p 171.92p 174.00p 136187
01/11/2023 173.00p 174.93p 173.00p 173.00p 10919
31/10/2023 170.50p 174.50p 170.00p 173.00p 33550
30/10/2023 173.00p 175.00p 173.00p 173.00p 1057716
27/10/2023 170.00p 175.00p 170.00p 170.00p 34852
26/10/2023 175.00p 180.25p 170.00p 170.00p 33147
25/10/2023 178.50p 190.00p 177.00p 177.00p 38773
24/10/2023 178.00p 180.50p 178.00p 178.00p 69079
23/10/2023 182.00p 182.00p 177.50p 177.50p 26366
20/10/2023 179.00p 183.50p 178.00p 182.50p 146466
19/10/2023 182.00p 183.75p 180.50p 182.00p 22683
18/10/2023 184.00p 184.31p 181.00p 182.50p 50196
17/10/2023 184.00p 185.38p 183.50p 185.00p 185911
16/10/2023 185.50p 192.50p 184.50p 184.50p 45521
13/10/2023 188.00p 192.49p 186.20p 189.75p 21453
12/10/2023 188.00p 199.50p 187.00p 190.00p 30720
11/10/2023 190.00p 190.50p 189.00p 189.00p 10147
10/10/2023 189.00p 195.00p 189.00p 189.00p 19327
09/10/2023 190.00p 199.50p 188.00p 192.00p 36130
06/10/2023 190.00p 199.75p 190.00p 190.00p 23112
05/10/2023 191.50p 204.00p 190.50p 191.00p 25029
04/10/2023 196.50p 204.00p 192.00p 192.00p 52688
03/10/2023 192.00p 199.50p 192.00p 192.00p 83920
02/10/2023 195.00p 195.04p 192.50p 192.50p 13510
29/09/2023 193.00p 205.00p 193.00p 196.00p 19775
28/09/2023 194.00p 203.20p 194.00p 195.00p 18465
27/09/2023 199.00p 206.00p 197.72p 198.50p 12263
26/09/2023 196.50p 200.00p 193.00p 198.00p 86377
25/09/2023 198.50p 205.24p 197.50p 197.50p 20440
22/09/2023 210.00p 210.00p 198.94p 200.00p 29991
21/09/2023 198.00p 203.52p 196.00p 202.00p 90278
20/09/2023 198.00p 209.00p 198.00p 200.00p 50758
19/09/2023 200.00p 206.00p 198.00p 198.00p 39290
18/09/2023 203.00p 209.00p 198.00p 204.00p 15187
15/09/2023 200.00p 209.00p 198.00p 202.00p 27472
14/09/2023 202.00p 206.00p 199.37p 202.00p 36788
13/09/2023 200.00p 204.00p 198.00p 198.50p 80187
12/09/2023 201.00p 202.00p 196.00p 198.00p 55986
11/09/2023 198.00p 209.00p 197.00p 198.00p 126774
08/09/2023 202.00p 209.00p 198.00p 209.00p 58591
07/09/2023 202.00p 207.00p 202.00p 202.00p 3454
06/09/2023 206.00p 208.00p 202.48p 208.00p 13661
05/09/2023 204.00p 207.00p 204.00p 204.00p 7008
04/09/2023 205.00p 207.99p 204.00p 205.00p 6391
01/09/2023 210.00p 214.00p 205.77p 206.00p 27155
31/08/2023 210.00p 211.00p 206.00p 210.00p 17712
30/08/2023 213.00p 214.00p 206.99p 212.00p 6011
29/08/2023 204.00p 206.40p 202.60p 205.00p 93658
25/08/2023 204.00p 206.20p 200.88p 202.00p 22674
24/08/2023 203.00p 214.00p 200.00p 200.00p 49206
23/08/2023 205.00p 209.00p 202.00p 205.00p 19277
22/08/2023 203.00p 208.00p 200.00p 200.00p 23537
21/08/2023 205.00p 210.00p 200.00p 200.00p 11053
18/08/2023 205.00p 219.00p 204.00p 205.00p 73232
17/08/2023 207.00p 209.90p 207.00p 207.00p 19923
16/08/2023 208.00p 212.00p 207.24p 208.00p 64753
15/08/2023 210.00p 219.00p 206.07p 209.00p 35646
14/08/2023 210.00p 220.00p 205.00p 220.00p 28684
11/08/2023 215.00p 219.00p 208.17p 210.00p 28079
10/08/2023 210.00p 214.00p 210.00p 210.00p 12413
09/08/2023 211.00p 215.00p 208.88p 215.00p 13806
08/08/2023 214.00p 216.00p 210.00p 215.00p 8162
07/08/2023 224.00p 224.00p 214.00p 219.00p 2540
04/08/2023 214.00p 221.20p 211.54p 217.00p 19179
03/08/2023 217.00p 224.00p 213.00p 213.00p 29518
02/08/2023 215.00p 221.00p 215.00p 221.00p 395974

*Close Price adjusted for both dividends and splits