Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits