Henry Boot PLC (BOOT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 203.00 | 212.00 | 203.00 | 207.00 | 207.00 | 34,584 |
| 31 May 2024 | 203.00 | 208.00 | 202.00 | 202.00 | 202.00 | 78,564 |
| 30 May 2024 | 210.00 | 212.00 | 203.00 | 203.00 | 203.00 | 30,402 |
| 29 May 2024 | 212.00 | 212.00 | 202.98 | 205.00 | 205.00 | 6,085 |
| 28 May 2024 | 200.00 | 211.99 | 200.00 | 206.00 | 206.00 | 35,718 |
| 24 May 2024 | 210.00 | 210.20 | 207.00 | 210.00 | 210.00 | 58,739 |
| 23 May 2024 | 207.00 | 212.00 | 201.80 | 206.00 | 206.00 | 95,671 |
| 22 May 2024 | 206.00 | 208.00 | 203.00 | 204.00 | 204.00 | 118,640 |
| 21 May 2024 | 210.00 | 210.00 | 202.99 | 205.00 | 205.00 | 124,638 |
| 20 May 2024 | 203.00 | 206.00 | 198.31 | 203.00 | 203.00 | 92,437 |
| 17 May 2024 | 202.00 | 204.00 | 198.50 | 201.00 | 201.00 | 130,072 |
| 16 May 2024 | 200.00 | 201.89 | 197.00 | 197.00 | 197.00 | 113,759 |
| 15 May 2024 | 207.00 | 209.00 | 197.00 | 197.00 | 197.00 | 155,407 |
| 14 May 2024 | 194.00 | 196.99 | 187.65 | 196.00 | 196.00 | 205,854 |
| 13 May 2024 | 191.00 | 192.00 | 183.50 | 190.00 | 190.00 | 232,874 |
| 10 May 2024 | 185.50 | 191.00 | 180.50 | 191.00 | 191.00 | 75,626 |
| 09 May 2024 | 183.50 | 186.00 | 181.55 | 186.00 | 186.00 | 21,713 |
| 08 May 2024 | 185.00 | 185.50 | 180.50 | 184.00 | 184.00 | 67,846 |
| 07 May 2024 | 185.50 | 188.00 | 182.50 | 185.50 | 185.50 | 381,859 |
| 03 May 2024 | 187.00 | 189.50 | 183.00 | 184.50 | 184.50 | 134,316 |
| 02 May 2024 | 188.50 | 188.50 | 181.00 | 182.50 | 182.50 | 67,418 |
| 02 May 2024 | 4.4 Dividend | |||||
| 01 May 2024 | 185.50 | 188.60 | 185.50 | 187.00 | 182.60 | 86,922 |
| 30 Apr 2024 | 188.00 | 188.00 | 185.00 | 187.00 | 182.60 | 76,955 |
| 29 Apr 2024 | 183.50 | 187.50 | 180.30 | 187.50 | 183.09 | 203,781 |
| 26 Apr 2024 | 184.50 | 185.00 | 179.50 | 183.50 | 179.18 | 287,378 |
| 25 Apr 2024 | 179.50 | 185.00 | 179.50 | 181.50 | 177.23 | 879,851 |
| 24 Apr 2024 | 180.50 | 183.75 | 180.04 | 181.00 | 176.74 | 159,780 |
| 23 Apr 2024 | 180.00 | 183.55 | 179.55 | 182.00 | 177.72 | 36,663 |
| 22 Apr 2024 | 185.00 | 185.00 | 180.00 | 181.00 | 176.74 | 106,240 |
| 19 Apr 2024 | 180.50 | 182.75 | 179.50 | 182.00 | 177.72 | 58,702 |
| 18 Apr 2024 | 179.50 | 182.25 | 179.50 | 181.50 | 177.23 | 54,977 |
| 17 Apr 2024 | 180.50 | 182.74 | 179.50 | 180.00 | 175.76 | 117,360 |
| 16 Apr 2024 | 180.00 | 184.25 | 175.50 | 179.00 | 174.79 | 349,259 |
| 15 Apr 2024 | 180.00 | 180.50 | 177.27 | 180.00 | 175.76 | 650,659 |
| 12 Apr 2024 | 179.00 | 182.00 | 176.90 | 179.00 | 174.79 | 443,831 |
| 11 Apr 2024 | 178.50 | 179.50 | 175.00 | 175.00 | 170.88 | 34,173 |
| 10 Apr 2024 | 179.00 | 188.50 | 176.00 | 176.00 | 171.86 | 63,410 |
| 09 Apr 2024 | 178.00 | 188.50 | 178.00 | 178.00 | 173.81 | 168,323 |
| 08 Apr 2024 | 187.00 | 187.00 | 178.00 | 178.00 | 173.81 | 49,257 |
| 05 Apr 2024 | 180.50 | 186.15 | 179.00 | 181.00 | 176.74 | 26,307 |
| 04 Apr 2024 | 180.00 | 181.00 | 178.24 | 178.50 | 174.30 | 125,679 |
| 03 Apr 2024 | 181.00 | 186.60 | 180.00 | 182.00 | 177.72 | 67,262 |
| 02 Apr 2024 | 179.50 | 183.24 | 178.00 | 182.00 | 177.72 | 45,859 |
| 28 Mar 2024 | 179.00 | 185.90 | 179.00 | 180.00 | 175.76 | 90,490 |
| 27 Mar 2024 | 182.00 | 184.00 | 178.50 | 180.50 | 176.25 | 491,496 |
| 26 Mar 2024 | 181.50 | 188.00 | 179.46 | 182.00 | 177.72 | 235,362 |
| 25 Mar 2024 | 187.00 | 187.00 | 180.00 | 182.50 | 178.21 | 339,776 |
| 22 Mar 2024 | 181.00 | 187.50 | 178.50 | 184.00 | 179.67 | 86,050 |
| 21 Mar 2024 | 180.00 | 188.00 | 180.00 | 182.50 | 178.21 | 119,273 |
| 20 Mar 2024 | 182.00 | 183.50 | 178.50 | 182.00 | 177.72 | 37,032 |
| 19 Mar 2024 | 184.00 | 186.04 | 179.00 | 184.00 | 179.67 | 91,112 |
| 18 Mar 2024 | 180.50 | 186.45 | 180.00 | 184.00 | 179.67 | 35,231 |
| 15 Mar 2024 | 180.50 | 183.00 | 178.96 | 182.00 | 177.72 | 214,684 |
| 14 Mar 2024 | 181.50 | 184.48 | 181.50 | 181.50 | 177.23 | 25,771 |
| 13 Mar 2024 | 182.00 | 183.09 | 181.50 | 181.50 | 177.23 | 105,659 |
| 12 Mar 2024 | 183.50 | 184.38 | 181.50 | 182.00 | 177.72 | 82,373 |
| 11 Mar 2024 | 180.50 | 184.96 | 180.00 | 184.00 | 179.67 | 66,869 |
| 08 Mar 2024 | 182.50 | 186.00 | 181.00 | 182.50 | 178.21 | 105,153 |
| 07 Mar 2024 | 182.00 | 187.50 | 180.50 | 181.00 | 176.74 | 42,747 |
| 06 Mar 2024 | 182.00 | 187.44 | 180.00 | 180.00 | 175.76 | 56,270 |
| 05 Mar 2024 | 182.50 | 187.19 | 182.50 | 184.50 | 180.16 | 25,421 |
| 04 Mar 2024 | 183.50 | 188.00 | 180.50 | 185.00 | 180.65 | 88,275 |
| 01 Mar 2024 | 182.00 | 192.50 | 180.20 | 186.00 | 181.62 | 84,577 |
| 29 Feb 2024 | 181.50 | 184.00 | 180.00 | 181.50 | 177.23 | 25,790 |
| 28 Feb 2024 | 180.00 | 184.00 | 180.00 | 182.50 | 178.21 | 25,475 |
| 27 Feb 2024 | 184.00 | 185.85 | 181.00 | 181.00 | 176.74 | 1,140,172 |
| 26 Feb 2024 | 184.50 | 187.50 | 184.00 | 184.00 | 179.67 | 61,916 |
| 23 Feb 2024 | 188.00 | 189.70 | 186.50 | 189.00 | 184.55 | 49,393 |
| 22 Feb 2024 | 188.00 | 189.49 | 185.98 | 188.00 | 183.58 | 9,525 |
| 21 Feb 2024 | 189.50 | 190.00 | 184.50 | 186.00 | 181.62 | 82,622 |
| 20 Feb 2024 | 189.50 | 189.50 | 185.00 | 185.00 | 180.65 | 27,843 |
| 19 Feb 2024 | 188.00 | 188.92 | 185.55 | 188.00 | 183.58 | 48,748 |
| 16 Feb 2024 | 185.00 | 188.00 | 185.00 | 188.00 | 183.58 | 11,806 |
| 15 Feb 2024 | 185.50 | 190.54 | 185.00 | 185.50 | 181.14 | 35,481 |
| 14 Feb 2024 | 185.50 | 190.88 | 185.50 | 186.00 | 181.62 | 91,639 |
| 13 Feb 2024 | 188.00 | 192.00 | 187.00 | 190.00 | 185.53 | 85,026 |
| 12 Feb 2024 | 187.00 | 191.50 | 186.00 | 188.00 | 183.58 | 37,683 |
| 09 Feb 2024 | 189.00 | 189.05 | 185.00 | 188.00 | 183.58 | 5,788 |
| 08 Feb 2024 | 183.00 | 188.00 | 178.00 | 184.00 | 179.67 | 4,838,896 |
| 07 Feb 2024 | 184.50 | 188.75 | 184.00 | 184.00 | 179.67 | 91,518 |
| 06 Feb 2024 | 181.50 | 193.26 | 181.50 | 181.50 | 177.23 | 33,802 |
| 05 Feb 2024 | 188.00 | 190.93 | 181.00 | 181.00 | 176.74 | 58,323 |
| 02 Feb 2024 | 181.50 | 189.50 | 181.50 | 188.00 | 183.58 | 70,756 |
| 01 Feb 2024 | 185.00 | 190.93 | 185.00 | 185.00 | 180.65 | 9,064 |
| 31 Jan 2024 | 187.00 | 191.10 | 186.34 | 189.00 | 184.55 | 42,468 |
| 30 Jan 2024 | 188.00 | 190.93 | 187.00 | 187.00 | 182.60 | 8,168 |
| 29 Jan 2024 | 188.00 | 192.50 | 186.00 | 191.50 | 186.99 | 36,384 |
| 26 Jan 2024 | 186.50 | 192.50 | 185.00 | 188.00 | 183.58 | 39,565 |
| 25 Jan 2024 | 184.50 | 189.50 | 184.22 | 186.50 | 182.11 | 231,213 |
| 24 Jan 2024 | 191.00 | 191.50 | 183.00 | 185.00 | 180.65 | 90,340 |
| 23 Jan 2024 | 180.00 | 192.80 | 173.90 | 190.50 | 186.02 | 788,082 |
| 22 Jan 2024 | 204.00 | 214.00 | 202.00 | 210.00 | 205.06 | 118,305 |
| 19 Jan 2024 | 200.00 | 204.00 | 200.00 | 200.00 | 195.29 | 54,238 |
| 18 Jan 2024 | 202.00 | 204.00 | 199.00 | 199.00 | 194.32 | 11,211 |
| 17 Jan 2024 | 200.00 | 203.00 | 197.00 | 197.00 | 192.36 | 55,860 |
| 16 Jan 2024 | 212.00 | 212.00 | 204.00 | 205.00 | 200.18 | 12,998 |
| 15 Jan 2024 | 208.06 | 210.30 | 202.04 | 204.00 | 199.20 | 88,031 |
| 12 Jan 2024 | 207.00 | 211.00 | 207.00 | 207.00 | 202.13 | 10,196 |
| 11 Jan 2024 | 215.00 | 215.00 | 207.00 | 207.00 | 202.13 | 57,572 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.