Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/08/2023 216.00p 221.00p 215.00p 217.00p 21468
31/07/2023 218.00p 224.00p 216.13p 217.00p 34194
28/07/2023 221.00p 224.84p 218.00p 218.00p 16792
27/07/2023 220.00p 229.00p 217.76p 219.00p 46917
26/07/2023 222.00p 229.00p 221.00p 221.00p 20866
25/07/2023 224.00p 225.00p 221.81p 224.00p 16903
24/07/2023 219.00p 227.24p 218.65p 225.00p 27809
21/07/2023 228.00p 228.00p 224.00p 225.00p 67182
20/07/2023 226.00p 228.00p 222.00p 228.00p 29016
19/07/2023 220.00p 227.00p 214.44p 226.00p 113416
18/07/2023 212.00p 213.60p 211.00p 212.00p 42019
17/07/2023 210.00p 213.20p 209.00p 209.00p 12599
14/07/2023 212.00p 215.00p 207.00p 211.00p 26746
13/07/2023 207.00p 213.00p 207.00p 213.00p 2603
12/07/2023 207.00p 219.00p 207.00p 209.00p 36122
11/07/2023 210.00p 210.00p 209.00p 209.00p 65682
10/07/2023 207.00p 212.00p 207.00p 209.00p 139141
07/07/2023 214.00p 216.54p 207.00p 210.00p 73618
06/07/2023 212.00p 216.13p 212.00p 216.00p 31942
05/07/2023 214.00p 220.00p 211.55p 214.00p 23032
04/07/2023 211.00p 217.00p 210.00p 210.00p 29135
03/07/2023 207.00p 219.00p 207.00p 211.00p 21449
30/06/2023 215.00p 219.00p 210.00p 210.00p 81801
29/06/2023 211.00p 216.00p 207.00p 207.00p 29725
28/06/2023 209.00p 216.00p 209.00p 210.00p 20525
27/06/2023 208.00p 217.60p 208.00p 208.00p 29487
26/06/2023 210.00p 218.55p 210.00p 211.00p 44871
23/06/2023 220.00p 220.00p 207.00p 207.00p 124334
22/06/2023 219.00p 231.96p 219.00p 219.00p 51580
21/06/2023 227.00p 234.60p 220.00p 220.00p 13107
20/06/2023 228.00p 234.00p 225.00p 225.00p 35559
19/06/2023 228.00p 234.00p 226.08p 228.00p 7605
16/06/2023 230.00p 233.14p 225.00p 230.00p 43068
15/06/2023 230.00p 236.00p 230.00p 230.00p 32880
14/06/2023 234.00p 239.00p 231.00p 231.00p 50986
13/06/2023 235.00p 244.00p 235.00p 240.00p 43805
12/06/2023 237.00p 244.00p 234.10p 237.00p 17379
09/06/2023 235.00p 244.00p 234.65p 235.00p 41251
08/06/2023 238.00p 238.70p 233.07p 238.00p 269568
07/06/2023 239.00p 242.00p 235.00p 236.00p 27292
06/06/2023 236.00p 244.00p 235.00p 240.00p 68929
05/06/2023 231.00p 245.00p 231.00p 242.00p 12885
02/06/2023 236.00p 241.00p 234.00p 238.00p 10422
01/06/2023 235.00p 240.00p 235.00p 240.00p 16672
31/05/2023 236.00p 241.00p 231.00p 234.00p 237728
30/05/2023 235.00p 244.00p 235.00p 238.00p 49218
26/05/2023 238.00p 244.00p 234.00p 236.00p 141524
25/05/2023 244.00p 249.00p 231.00p 237.00p 166421
24/05/2023 235.00p 239.00p 233.05p 235.00p 106079
23/05/2023 237.00p 241.60p 235.00p 238.00p 7449
22/05/2023 238.00p 242.40p 236.00p 237.00p 37626
19/05/2023 244.00p 244.00p 235.00p 243.00p 22088
18/05/2023 236.00p 244.00p 235.00p 235.00p 73424
17/05/2023 238.00p 239.88p 234.00p 235.00p 47540
16/05/2023 236.00p 239.84p 233.00p 238.00p 121142
15/05/2023 238.00p 242.00p 236.50p 238.00p 26166
12/05/2023 235.00p 244.28p 235.00p 238.00p 17422
11/05/2023 240.00p 244.75p 235.00p 236.00p 24280
10/05/2023 241.00p 244.80p 237.00p 239.00p 92748
09/05/2023 240.00p 244.82p 236.00p 240.00p 53859
05/05/2023 242.00p 244.28p 238.00p 241.00p 33052
04/05/2023 246.00p 246.00p 236.00p 237.00p 24370
03/05/2023 250.00p 250.00p 244.20p 245.00p 48204
02/05/2023 246.00p 250.00p 242.52p 250.00p 140597
28/04/2023 243.00p 249.00p 239.00p 239.00p 55984
27/04/2023 237.00p 250.00p 236.80p 242.00p 135306
26/04/2023 235.00p 240.90p 233.80p 237.00p 111555
25/04/2023 241.00p 244.00p 235.00p 235.00p 80901
24/04/2023 234.00p 244.00p 229.49p 239.00p 169793
21/04/2023 233.00p 235.00p 232.00p 233.00p 86527
20/04/2023 231.00p 233.32p 231.00p 233.00p 57317
19/04/2023 234.00p 234.00p 230.00p 234.00p 32109
18/04/2023 228.00p 233.00p 227.00p 233.00p 250837
17/04/2023 232.00p 234.00p 227.00p 227.00p 43465
14/04/2023 230.00p 234.00p 230.00p 230.00p 67845
13/04/2023 235.00p 235.00p 225.52p 230.00p 275482
12/04/2023 226.00p 229.00p 225.44p 226.00p 36197
11/04/2023 222.00p 230.22p 222.00p 228.00p 24334
06/04/2023 224.00p 229.80p 222.00p 223.00p 79131
05/04/2023 230.00p 234.00p 225.00p 225.00p 137057
04/04/2023 225.00p 229.00p 225.00p 225.00p 31872
03/04/2023 222.00p 227.00p 220.00p 227.00p 35833
31/03/2023 227.00p 227.00p 221.30p 223.00p 116365
30/03/2023 222.00p 229.00p 222.00p 225.00p 45336
29/03/2023 225.00p 227.87p 222.01p 225.00p 75779
28/03/2023 227.00p 227.20p 222.87p 225.00p 142643
27/03/2023 228.00p 230.00p 226.60p 228.00p 41159
24/03/2023 230.00p 230.00p 224.75p 230.00p 50937
23/03/2023 223.00p 229.00p 219.00p 225.00p 231404
22/03/2023 227.00p 229.00p 220.00p 222.00p 63171
21/03/2023 229.00p 235.79p 224.72p 225.00p 68075
20/03/2023 218.00p 224.00p 215.01p 224.00p 71311
17/03/2023 219.00p 224.00p 217.97p 218.00p 120209
16/03/2023 218.00p 224.00p 216.00p 218.00p 105875
15/03/2023 230.00p 230.42p 215.00p 219.00p 80173
14/03/2023 239.00p 239.00p 226.00p 226.00p 32093
13/03/2023 225.00p 233.00p 225.00p 228.00p 31277
10/03/2023 233.00p 234.00p 228.05p 230.00p 41544
09/03/2023 228.00p 235.00p 228.00p 235.00p 62313
08/03/2023 230.00p 233.06p 228.00p 231.00p 34293
07/03/2023 228.00p 232.00p 228.00p 230.00p 14215
06/03/2023 234.00p 234.00p 228.00p 228.00p 49585
03/03/2023 231.00p 234.50p 230.00p 230.00p 17737
02/03/2023 228.00p 235.00p 228.00p 231.00p 53003
01/03/2023 231.00p 235.00p 227.00p 227.00p 98942
28/02/2023 238.00p 240.00p 233.00p 234.00p 148467
27/02/2023 238.00p 249.00p 235.00p 238.00p 19397
24/02/2023 240.00p 244.41p 237.00p 240.00p 20293
23/02/2023 235.00p 249.00p 235.00p 242.00p 46000
22/02/2023 240.00p 244.00p 236.00p 236.00p 35405
21/02/2023 242.00p 247.00p 240.00p 240.00p 25778
20/02/2023 242.00p 246.02p 241.00p 242.00p 25809
17/02/2023 242.00p 247.75p 240.00p 244.00p 38485
16/02/2023 244.00p 247.00p 241.40p 241.50p 10273
15/02/2023 245.00p 247.60p 240.00p 240.00p 31842
14/02/2023 243.00p 254.00p 240.00p 249.00p 29626
13/02/2023 240.00p 244.20p 240.00p 243.00p 15357
10/02/2023 243.00p 246.00p 240.00p 240.00p 41934
09/02/2023 243.00p 249.00p 240.00p 244.00p 37816
08/02/2023 254.00p 254.00p 248.00p 248.00p 33425
07/02/2023 250.00p 253.50p 250.00p 250.00p 25559
06/02/2023 255.00p 255.00p 249.00p 249.00p 45513
03/02/2023 247.00p 254.00p 245.00p 253.00p 31040
02/02/2023 245.00p 249.00p 241.95p 249.00p 60614
01/02/2023 241.00p 245.00p 237.98p 240.00p 62516
31/01/2023 240.00p 241.56p 237.00p 237.00p 13594
30/01/2023 233.00p 240.00p 231.47p 240.00p 90658
27/01/2023 232.00p 243.00p 232.00p 239.00p 47404
26/01/2023 235.00p 240.00p 233.00p 233.00p 41214
25/01/2023 235.00p 244.00p 234.00p 244.00p 42971
24/01/2023 241.00p 241.18p 235.00p 235.00p 247286
23/01/2023 240.00p 246.00p 235.17p 246.00p 133613
20/01/2023 238.00p 238.00p 235.00p 238.00p 107609
19/01/2023 238.00p 238.00p 231.42p 232.00p 130402
18/01/2023 235.00p 235.71p 232.91p 235.00p 121556
17/01/2023 235.00p 235.40p 233.79p 234.00p 35215
16/01/2023 235.00p 235.40p 228.00p 235.00p 36470
13/01/2023 235.00p 240.00p 233.30p 235.00p 40756
12/01/2023 232.00p 235.00p 229.00p 233.00p 87475
11/01/2023 230.00p 234.00p 230.00p 234.00p 34462
10/01/2023 231.00p 236.50p 230.00p 235.00p 26880
09/01/2023 235.00p 236.60p 230.00p 235.00p 34001
06/01/2023 233.00p 236.60p 232.00p 235.00p 25920
05/01/2023 235.00p 236.00p 231.20p 233.00p 26144
04/01/2023 235.00p 237.20p 232.32p 235.00p 23128
03/01/2023 235.00p 242.00p 234.25p 235.00p 7759
30/12/2022 240.00p 240.00p 235.00p 235.00p 2385
29/12/2022 230.00p 235.50p 225.00p 235.50p 10965
28/12/2022 230.00p 234.00p 230.00p 233.00p 26307
23/12/2022 230.00p 233.00p 230.00p 233.00p 13489
22/12/2022 233.00p 239.00p 231.00p 235.00p 14409
21/12/2022 235.00p 235.00p 233.00p 235.00p 19891
20/12/2022 236.00p 236.00p 232.00p 235.00p 18192
19/12/2022 232.00p 240.00p 232.00p 237.00p 4141
16/12/2022 240.00p 240.00p 232.00p 236.00p 13560
15/12/2022 235.00p 239.00p 230.00p 232.00p 31381
14/12/2022 240.00p 240.00p 236.01p 240.00p 20373
13/12/2022 242.00p 242.00p 236.00p 238.00p 9133
12/12/2022 244.00p 244.00p 234.00p 242.00p 44076
09/12/2022 242.00p 242.00p 238.48p 242.00p 10622
08/12/2022 236.00p 241.00p 235.00p 241.00p 19590
07/12/2022 241.00p 241.00p 236.50p 239.00p 7944
06/12/2022 236.00p 240.00p 236.00p 240.00p 16531
05/12/2022 232.00p 239.00p 232.00p 235.00p 15413
02/12/2022 226.00p 238.00p 225.00p 238.00p 40210
01/12/2022 232.00p 237.00p 228.00p 233.00p 41540
30/11/2022 231.00p 234.99p 230.00p 234.00p 38445
29/11/2022 234.00p 234.00p 225.00p 230.00p 1679105
28/11/2022 233.00p 234.90p 227.79p 229.50p 19983
25/11/2022 233.00p 236.00p 226.70p 232.00p 61690
24/11/2022 237.00p 237.00p 230.75p 237.00p 2876
23/11/2022 236.00p 237.00p 225.75p 237.00p 14713
22/11/2022 239.00p 239.00p 226.78p 227.00p 43676
21/11/2022 235.00p 242.00p 228.00p 232.00p 44759
18/11/2022 234.00p 241.00p 234.00p 234.00p 16614
17/11/2022 242.00p 242.00p 237.80p 238.00p 17201
16/11/2022 242.00p 242.00p 238.00p 239.00p 4746
15/11/2022 236.00p 242.00p 236.00p 240.00p 11983
14/11/2022 240.00p 241.00p 235.24p 240.00p 75485
11/11/2022 242.00p 242.00p 240.00p 240.00p 255813
10/11/2022 237.00p 242.00p 229.00p 242.00p 202273
09/11/2022 236.00p 236.00p 228.50p 233.00p 29250
08/11/2022 235.00p 235.00p 228.00p 235.00p 35895
07/11/2022 241.00p 241.00p 234.34p 235.00p 16278
04/11/2022 240.00p 240.00p 237.99p 240.00p 15948
03/11/2022 230.00p 240.50p 235.60p 240.50p 10123
02/11/2022 230.00p 239.95p 230.00p 230.00p 61972
01/11/2022 238.00p 240.50p 236.39p 240.00p 87368
31/10/2022 236.00p 241.00p 236.00p 239.00p 6787
28/10/2022 242.00p 242.00p 236.00p 242.00p 20192
27/10/2022 236.00p 242.00p 236.00p 242.00p 24961
26/10/2022 242.00p 242.00p 235.00p 235.00p 11976
25/10/2022 241.00p 242.00p 237.55p 242.00p 15857
24/10/2022 236.00p 239.29p 235.00p 237.00p 41352
21/10/2022 235.00p 240.00p 235.00p 235.00p 2893
20/10/2022 236.00p 240.00p 235.00p 235.00p 6579
19/10/2022 242.00p 242.00p 236.00p 237.00p 612617
18/10/2022 241.00p 242.00p 237.00p 240.00p 90212
17/10/2022 245.00p 246.00p 236.11p 242.00p 19885
14/10/2022 244.00p 244.00p 238.00p 238.00p 13758

*Close Price adjusted for both dividends and splits