Henry Boot PLC BOOT
LSE · Birleşik Krallık · Dayanıklı Tüketim Malları
GBp 146,00-2,00 (-%1,35)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 146,00 | -%1,35 | GBp 145,99 | GBp 148,00 | GBp 144,50 | 127,48K |
| 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 |