Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits