Henry Boot PLC BOOT
LSE · United Kingdom · Consumer Durables
GBp 147.00-1.00 (-0.68%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 146.00 | -1.35% | GBp 145.99 | GBp 148.00 | GBp 144.50 | 77.20K |
| 2026-09-30 | GBp 148.00 | +2.07% | GBp 149.50 | GBp 150.00 | GBp 143.00 | 101.44K |
| 2026-09-29 | GBp 145.00 | -1.36% | GBp 150.00 | GBp 150.00 | GBp 145.00 | 46.22K |
| 2026-09-28 | GBp 147.00 | +5.00% | GBp 145.00 | GBp 149.50 | GBp 136.50 | 185.32K |
| 2026-09-25 | GBp 140.00 | -0.71% | GBp 140.50 | GBp 145.00 | GBp 136.50 | 30.59K |
| 2026-09-24 | GBp 141.00 | +0.71% | GBp 140.00 | GBp 145.00 | GBp 139.50 | 93.97K |
| 2026-09-23 | GBp 140.00 | -1.75% | GBp 145.50 | GBp 145.50 | GBp 140.00 | 215.97K |
| 2026-09-22 | GBp 142.50 | +1.42% | GBp 145.50 | GBp 145.50 | GBp 136.00 | 142.86K |
| 2026-09-21 | GBp 140.50 | -1.75% | GBp 141.00 | GBp 146.00 | GBp 138.84 | 124.97K |
| 2026-09-18 | GBp 143.00 | -2.05% | GBp 143.00 | GBp 146.50 | GBp 141.50 | 32.86K |
| 2026-09-17 | GBp 146.00 | +4.66% | GBp 141.50 | GBp 146.50 | GBp 138.31 | 112.51K |
| 2026-09-16 | GBp 139.50 | -2.11% | GBp 142.00 | GBp 148.50 | GBp 138.82 | 67.74K |
| 2026-09-15 | GBp 142.50 | +0.71% | GBp 140.50 | GBp 147.00 | GBp 140.50 | 43.31K |
| 2026-09-14 | GBp 141.50 | +0.35% | GBp 142.50 | GBp 145.48 | GBp 141.00 | 57.52K |
| 2026-09-11 | GBp 141.00 | -0.70% | GBp 146.00 | GBp 147.00 | GBp 141.00 | 76.20K |
| 2026-09-10 | GBp 142.00 | -2.74% | GBp 145.00 | GBp 149.50 | GBp 141.50 | 124.54K |
| 2026-09-09 | GBp 146.00 | -0.68% | GBp 147.50 | GBp 152.50 | GBp 146.00 | 35.84K |
| 2026-09-08 | GBp 147.00 | -1.67% | GBp 149.50 | GBp 150.57 | GBp 146.50 | 98.41K |
| 2026-09-07 | GBp 149.50 | -0.33% | GBp 149.50 | GBp 153.00 | GBp 148.02 | 45.04K |
| 2026-09-04 | GBp 150.00 | -0.66% | GBp 146.00 | GBp 152.00 | GBp 146.00 | 79.88K |
| 2026-09-03 | GBp 151.00 | +0.67% | GBp 151.50 | GBp 151.50 | GBp 148.50 | 27.33K |
| 2026-09-02 | GBp 150.00 | -2.60% | GBp 152.00 | GBp 152.00 | GBp 149.02 | 53.83K |
| 2026-09-01 | GBp 154.00 | +5.48% | GBp 148.00 | GBp 154.00 | GBp 145.00 | 196.69K |
| 2026-08-28 | GBp 146.00 | -5.50% | GBp 155.00 | GBp 156.50 | GBp 146.00 | 182.10K |
| 2026-08-27 | GBp 154.50 | 0.00% | GBp 155.00 | GBp 155.00 | GBp 152.50 | 85.95K |
| 2026-08-26 | GBp 154.50 | +0.98% | GBp 155.00 | GBp 157.00 | GBp 153.46 | 81.29K |
| 2026-08-25 | GBp 153.00 | -0.65% | GBp 154.00 | GBp 155.38 | GBp 152.52 | 212.82K |
| 2026-08-24 | GBp 154.00 | -0.65% | GBp 156.50 | GBp 156.50 | GBp 153.00 | 62.29K |
| 2026-08-21 | GBp 155.00 | +0.32% | GBp 154.00 | GBp 155.51 | GBp 154.00 | 81.09K |
| 2026-08-20 | GBp 154.50 | -0.96% | GBp 157.00 | GBp 157.00 | GBp 154.50 | 91.29K |
| 2026-08-19 | GBp 156.00 | +0.65% | GBp 157.00 | GBp 157.00 | GBp 154.00 | 102.26K |
| 2026-08-18 | GBp 155.00 | -0.64% | GBp 157.00 | GBp 157.00 | GBp 155.00 | 20.44K |
| 2026-08-17 | GBp 156.00 | 0.00% | GBp 156.50 | GBp 157.00 | GBp 155.00 | 166.92K |
| 2026-08-14 | GBp 156.00 | 0.00% | GBp 157.00 | GBp 157.00 | GBp 154.50 | 52.96K |
| 2026-08-13 | GBp 156.00 | 0.00% | GBp 156.00 | GBp 157.00 | GBp 155.50 | 81.93K |
| 2026-08-12 | GBp 156.00 | +0.65% | GBp 156.00 | GBp 156.00 | GBp 154.50 | 193.75K |
| 2026-08-11 | GBp 155.00 | 0.00% | GBp 156.00 | GBp 156.00 | GBp 154.00 | 360.15K |
| 2026-08-10 | GBp 155.00 | -1.27% | GBp 154.50 | GBp 156.00 | GBp 152.88 | 1.05M |
| 2026-08-07 | GBp 157.00 | +1.95% | GBp 156.00 | GBp 157.00 | GBp 150.50 | 65.93K |
| 2026-08-06 | GBp 154.00 | 0.00% | GBp 155.50 | GBp 156.00 | GBp 148.50 | 114.94K |
| 2026-08-05 | GBp 154.00 | 0.00% | GBp 154.00 | GBp 154.00 | GBp 150.00 | 99.91K |
| 2026-08-04 | GBp 154.00 | +2.33% | GBp 150.00 | GBp 155.50 | GBp 149.47 | 62.11K |
| 2026-08-03 | GBp 150.50 | -0.99% | GBp 156.00 | GBp 156.00 | GBp 147.00 | 185.06K |
| 2026-07-31 | GBp 152.00 | 0.00% | GBp 155.50 | GBp 155.50 | GBp 152.00 | 16.51K |
| 2026-07-30 | GBp 152.00 | 0.00% | GBp 156.00 | GBp 156.00 | GBp 147.50 | 205.95K |
| 2026-07-29 | GBp 152.00 | 0.00% | GBp 152.00 | GBp 156.00 | GBp 152.00 | 53.32K |
| 2026-07-28 | GBp 152.00 | -2.56% | GBp 156.00 | GBp 156.00 | GBp 147.00 | 49.13K |
| 2026-07-27 | GBp 156.00 | +3.31% | GBp 156.00 | GBp 156.00 | GBp 147.50 | 34.62K |
| 2026-07-24 | GBp 151.00 | -0.98% | GBp 151.00 | GBp 154.00 | GBp 149.00 | 203.37K |
| 2026-07-23 | GBp 152.50 | -0.97% | GBp 157.00 | GBp 157.00 | GBp 148.00 | 280.67K |
| 2026-07-22 | GBp 154.00 | -7.23% | GBp 140.00 | GBp 163.72 | GBp 133.50 | 795.68K |
| 2026-07-21 | GBp 166.00 | -1.78% | GBp 168.50 | GBp 168.50 | GBp 159.72 | 31.53K |
| 2026-07-20 | GBp 169.00 | +4.00% | GBp 163.00 | GBp 169.00 | GBp 161.00 | 25.19K |
| 2026-07-17 | GBp 162.50 | -0.31% | GBp 166.50 | GBp 168.50 | GBp 162.50 | 41.27K |
| 2026-07-16 | GBp 163.00 | -4.12% | GBp 163.00 | GBp 170.50 | GBp 163.00 | 47.43K |
| 2026-07-15 | GBp 170.00 | +1.19% | GBp 169.50 | GBp 170.00 | GBp 164.88 | 27.97K |
| 2026-07-14 | GBp 168.00 | -2.33% | GBp 168.00 | GBp 171.50 | GBp 168.00 | 26.27K |
| 2026-07-13 | GBp 172.00 | +8.86% | GBp 159.00 | GBp 173.50 | GBp 157.00 | 101.99K |
| 2026-07-10 | GBp 158.00 | +1.61% | GBp 151.00 | GBp 158.00 | GBp 151.00 | 115.65K |
| 2026-07-09 | GBp 155.50 | -2.81% | GBp 159.50 | GBp 159.50 | GBp 152.50 | 108.77K |
| 2026-07-08 | GBp 160.00 | +0.31% | GBp 155.00 | GBp 160.00 | GBp 152.29 | 165.43K |
| 2026-07-07 | GBp 159.50 | -0.93% | GBp 160.00 | GBp 169.00 | GBp 146.50 | 295.60K |
| 2026-07-06 | GBp 161.00 | -1.23% | GBp 163.50 | GBp 170.00 | GBp 160.50 | 33.59K |
| 2026-07-03 | GBp 163.00 | -1.21% | GBp 169.00 | GBp 169.00 | GBp 160.75 | 94.03K |
| 2026-07-02 | GBp 165.00 | -2.37% | GBp 165.00 | GBp 168.50 | GBp 160.00 | 53.04K |
| 2026-07-01 | GBp 169.00 | +1.81% | GBp 169.00 | GBp 169.00 | GBp 165.74 | 42.84K |
| 2026-06-30 | GBp 166.00 | -0.30% | GBp 165.00 | GBp 168.50 | GBp 164.00 | 37.65K |
| 2026-06-29 | GBp 166.50 | +0.30% | GBp 169.00 | GBp 169.00 | GBp 166.00 | 86.32K |
| 2026-06-26 | GBp 166.00 | +0.61% | GBp 166.00 | GBp 168.00 | GBp 163.00 | 22.49K |
| 2026-06-25 | GBp 165.00 | -1.79% | GBp 165.00 | GBp 168.50 | GBp 160.50 | 208.66K |
| 2026-06-24 | GBp 168.00 | +3.70% | GBp 169.00 | GBp 169.00 | GBp 162.82 | 50.27K |
| 2026-06-23 | GBp 162.00 | +1.25% | GBp 162.00 | GBp 164.50 | GBp 160.00 | 149.16K |
| 2026-06-22 | GBp 160.00 | -1.84% | GBp 160.50 | GBp 168.50 | GBp 160.00 | 137.69K |
| 2026-06-19 | GBp 163.00 | +0.31% | GBp 163.50 | GBp 166.63 | GBp 162.50 | 74.93K |
| 2026-06-18 | GBp 162.50 | -3.85% | GBp 165.00 | GBp 168.50 | GBp 161.00 | 31.10K |
| 2026-06-17 | GBp 169.00 | +2.42% | GBp 169.00 | GBp 169.00 | GBp 165.00 | 29.73K |
| 2026-06-16 | GBp 165.00 | -1.79% | GBp 165.00 | GBp 168.69 | GBp 165.00 | 25.01K |
| 2026-06-15 | GBp 168.00 | 0.00% | GBp 169.00 | GBp 169.00 | GBp 165.50 | 8.97K |
| 2026-06-12 | GBp 168.00 | +1.82% | GBp 169.00 | GBp 169.00 | GBp 166.37 | 165.77K |
| 2026-06-11 | GBp 165.00 | +1.85% | GBp 165.00 | GBp 168.50 | GBp 160.50 | 40.49K |
| 2026-06-10 | GBp 162.00 | +1.25% | GBp 165.00 | GBp 165.00 | GBp 160.00 | 51.01K |
| 2026-06-09 | GBp 160.00 | -2.44% | GBp 163.00 | GBp 166.00 | GBp 159.50 | 44.28K |
| 2026-06-08 | GBp 164.00 | -0.61% | GBp 170.00 | GBp 170.00 | GBp 160.50 | 29.34K |
| 2026-06-05 | GBp 165.00 | +0.30% | GBp 168.00 | GBp 168.50 | GBp 165.00 | 30.52K |
| 2026-06-04 | GBp 164.50 | -1.50% | GBp 167.00 | GBp 169.00 | GBp 161.00 | 84.85K |
| 2026-06-03 | GBp 167.00 | +0.60% | GBp 169.00 | GBp 169.00 | GBp 166.02 | 23.43K |
| 2026-06-02 | GBp 166.00 | 0.00% | GBp 169.00 | GBp 169.00 | GBp 165.00 | 53.51K |
| 2026-06-01 | GBp 166.00 | -1.78% | GBp 169.50 | GBp 170.00 | GBp 163.50 | 110.72K |
| 2026-05-29 | GBp 169.00 | +3.05% | GBp 169.00 | GBp 169.00 | GBp 164.00 | 57.69K |
| 2026-05-28 | GBp 164.00 | -2.09% | GBp 169.00 | GBp 169.00 | GBp 160.50 | 132.70K |