Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
13/10/2022 245.00p 247.00p 238.88p 243.00p 112173
12/10/2022 245.00p 246.04p 236.00p 245.00p 120157
11/10/2022 246.00p 249.00p 245.00p 245.00p 20012
10/10/2022 251.00p 251.00p 243.00p 245.00p 23779
07/10/2022 249.00p 251.00p 246.00p 251.00p 41614
06/10/2022 244.00p 255.70p 244.00p 244.00p 4451
05/10/2022 254.00p 254.01p 247.00p 250.00p 24263
04/10/2022 254.00p 256.00p 242.00p 256.00p 18115
03/10/2022 254.00p 257.54p 243.00p 244.00p 43561
30/09/2022 250.00p 256.62p 242.00p 247.00p 130599
29/09/2022 251.00p 256.44p 244.60p 246.00p 54669
28/09/2022 260.00p 267.00p 252.00p 255.00p 170313
27/09/2022 269.00p 269.00p 264.00p 264.00p 84758
26/09/2022 272.00p 276.60p 266.00p 267.00p 140021
23/09/2022 274.00p 276.52p 271.00p 275.00p 13703
22/09/2022 279.00p 279.00p 273.52p 274.00p 46292
21/09/2022 279.00p 281.00p 273.50p 277.00p 10457
20/09/2022 275.00p 280.00p 272.00p 277.00p 890500
19/09/2022 270.00p 277.59p 270.00p 270.00p 315688
16/09/2022 270.00p 277.59p 270.00p 270.00p 315688
15/09/2022 274.00p 278.00p 272.34p 274.00p 9099
14/09/2022 274.00p 277.01p 273.08p 274.00p 9459
13/09/2022 274.00p 277.50p 274.00p 274.00p 37551
12/09/2022 275.00p 279.00p 275.00p 276.00p 41678
09/09/2022 278.00p 284.00p 275.00p 275.00p 215850
08/09/2022 277.00p 282.00p 276.00p 276.00p 8931
07/09/2022 276.00p 284.00p 276.00p 279.00p 15572
06/09/2022 276.00p 280.01p 279.00p 279.00p 70300
05/09/2022 276.00p 282.00p 276.00p 279.00p 29958
02/09/2022 276.00p 280.00p 276.00p 279.00p 210592
01/09/2022 280.00p 281.00p 277.00p 281.00p 59706
31/08/2022 276.00p 282.00p 276.00p 280.00p 54862
30/08/2022 278.00p 283.60p 277.00p 280.00p 92741
29/08/2022 283.00p 283.00p 279.00p 283.00p 154922
26/08/2022 283.00p 283.00p 279.00p 283.00p 154922
25/08/2022 278.00p 283.00p 278.00p 283.00p 9695
24/08/2022 276.00p 285.10p 275.00p 275.00p 34483
23/08/2022 284.00p 284.95p 280.00p 280.00p 10093
22/08/2022 280.00p 288.50p 280.00p 285.00p 297600
19/08/2022 284.00p 287.00p 281.00p 287.00p 45807
18/08/2022 281.00p 295.00p 281.00p 295.00p 22926
17/08/2022 281.00p 290.00p 281.00p 290.00p 13100
16/08/2022 286.00p 292.00p 281.00p 292.00p 23346
15/08/2022 285.00p 292.79p 284.74p 286.00p 19622
12/08/2022 282.00p 294.00p 282.00p 285.00p 31431
11/08/2022 282.00p 289.00p 282.00p 289.00p 27126
10/08/2022 276.00p 292.39p 276.00p 281.00p 64550
09/08/2022 280.00p 294.00p 279.80p 280.00p 16258
08/08/2022 277.00p 286.00p 277.00p 280.00p 15428
05/08/2022 283.00p 286.00p 283.00p 286.00p 4185
04/08/2022 284.00p 289.31p 277.00p 283.00p 19691
03/08/2022 285.00p 292.56p 284.00p 284.00p 16700
02/08/2022 289.00p 295.00p 287.00p 295.00p 27949
01/08/2022 281.00p 294.00p 281.00p 293.00p 25734
29/07/2022 290.00p 292.00p 284.20p 286.00p 52006
28/07/2022 281.00p 287.00p 281.00p 285.00p 10837
27/07/2022 291.00p 291.00p 284.00p 290.00p 39841
26/07/2022 288.00p 290.00p 283.00p 284.00p 57536
25/07/2022 290.00p 294.00p 280.00p 290.00p 36979
22/07/2022 285.00p 289.00p 282.00p 284.00p 401685
21/07/2022 285.00p 286.20p 282.92p 285.00p 1869204
20/07/2022 275.00p 285.00p 269.50p 285.00p 105252
19/07/2022 270.00p 274.00p 263.00p 273.00p 172626
18/07/2022 265.00p 268.49p 262.00p 266.00p 613599
15/07/2022 270.00p 277.00p 265.00p 265.00p 177846
14/07/2022 283.00p 291.00p 270.00p 270.00p 18050
13/07/2022 283.00p 289.00p 282.00p 282.00p 9870
12/07/2022 282.00p 290.00p 282.00p 284.00p 53899
11/07/2022 285.00p 290.00p 281.72p 286.00p 25061
08/07/2022 289.00p 289.00p 281.20p 287.00p 33984
07/07/2022 286.00p 292.11p 275.00p 286.00p 94037
06/07/2022 290.00p 298.00p 285.00p 285.00p 10392
05/07/2022 297.00p 297.00p 288.00p 288.00p 49844
04/07/2022 289.00p 299.00p 287.47p 295.00p 49954
01/07/2022 289.00p 298.00p 288.00p 288.00p 2398
30/06/2022 299.00p 299.00p 290.00p 290.00p 73812
29/06/2022 299.00p 299.00p 292.00p 296.00p 12252
28/06/2022 303.00p 303.00p 293.00p 300.00p 59814
27/06/2022 301.00p 309.00p 296.00p 296.00p 39417
24/06/2022 302.00p 304.47p 298.00p 298.00p 44966
23/06/2022 311.00p 313.72p 303.00p 309.00p 30361
22/06/2022 313.00p 318.00p 311.00p 314.00p 915133
21/06/2022 312.00p 315.00p 310.12p 312.00p 231831
20/06/2022 323.00p 323.00p 310.00p 312.00p 26374
17/06/2022 319.00p 320.00p 313.00p 320.00p 142397
16/06/2022 320.00p 325.00p 310.00p 320.00p 316022
15/06/2022 324.00p 327.12p 319.00p 320.00p 229383
14/06/2022 327.00p 327.85p 319.00p 319.00p 129065
13/06/2022 325.00p 332.00p 323.00p 323.00p 421270
10/06/2022 330.00p 333.00p 324.00p 324.00p 381364
09/06/2022 345.00p 345.00p 325.00p 330.00p 109675
08/06/2022 336.00p 349.00p 329.00p 329.00p 124405
07/06/2022 337.00p 344.50p 332.00p 336.00p 54794
06/06/2022 339.00p 349.00p 338.00p 338.00p 46758
01/06/2022 332.00p 345.00p 326.47p 345.00p 41008
31/05/2022 334.00p 335.00p 324.00p 324.00p 39586
30/05/2022 324.00p 331.38p 324.00p 330.00p 19088
27/05/2022 320.00p 330.00p 320.00p 330.00p 14419
26/05/2022 320.00p 334.00p 320.00p 331.00p 45064
25/05/2022 330.00p 330.00p 323.00p 327.00p 73393
24/05/2022 322.00p 324.00p 321.00p 323.00p 5187811
23/05/2022 315.00p 330.00p 315.00p 330.00p 40592
20/05/2022 322.00p 327.11p 312.00p 312.00p 37981
19/05/2022 317.00p 324.00p 317.00p 324.00p 94552
18/05/2022 323.00p 326.00p 316.00p 326.00p 38209
17/05/2022 326.00p 326.00p 316.00p 316.00p 23334
16/05/2022 322.00p 325.00p 316.00p 325.00p 1839357
13/05/2022 319.00p 326.00p 318.37p 325.00p 38154
12/05/2022 328.00p 328.00p 320.00p 320.00p 112606
11/05/2022 316.00p 332.00p 315.00p 332.00p 137747
10/05/2022 315.00p 320.00p 313.00p 315.00p 100623
09/05/2022 316.00p 323.76p 311.47p 315.00p 176963
06/05/2022 316.00p 325.62p 315.00p 316.00p 144308
05/05/2022 327.00p 327.00p 320.00p 321.00p 253040
04/05/2022 325.00p 331.50p 317.51p 323.00p 114799
03/05/2022 324.00p 332.70p 321.00p 324.00p 52650
29/04/2022 325.00p 330.00p 324.00p 324.00p 25521
28/04/2022 327.00p 332.00p 324.00p 324.00p 9955

*Close Price adjusted for both dividends and splits