Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Henry Boot (BOOT) Share Price

Intraday
Historical

Price	213.00p on 17-09-2025 at 18:50:05
Change	0.00p 0%
Buy	216.00p
Sell	212.00p

Last Trade:	Sell 11,254.00 at 213.00p
Day's Volume:	161,135
Last Close:	213.00p
Open:	217.00p
ISIN:	GB0001110096

Day's Range	211.00p - 217.00p
52wk Range:	195.00p - 247.00p
Market Capitalisation:	£284.92m
VWAP:	215.44536p
Shares in Issue:	133.77m

Sector: Real Estate Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Henry Boot (BOOT) Latest Trades
Sell*	11,254	213.00p	Uncrossing Trade	16:35:18 - 17-Sep-25
Buy*	1,000	214.96p	Ordinary	16:02:04 - 17-Sep-25
Sell*	108	212.00p	Automatic Execution	15:39:27 - 17-Sep-25
Sell*	10	212.00p	Automatic Execution	15:34:20 - 17-Sep-25
Sell*	134	212.00p	Automatic Execution	15:34:20 - 17-Sep-25
Sell*	31	211.00p	Automatic Execution	15:24:33 - 17-Sep-25
Sell*	410	211.00p	Automatic Execution	15:24:33 - 17-Sep-25
Buy*	40,000	216.00p	Suspected BUY Trade	15:16:57 - 17-Sep-25
Sell*	1,200	214.286p	SI Trade	15:15:28 - 17-Sep-25
Sell*	4,000	214.20p	Ordinary	15:15:25 - 17-Sep-25

See more Henry Boot trades

Henry Boot (BOOT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2025 (Tue)	211.00	215.00	211.00	213.00	72,823
15th Sep 2025 (Mon)	211.00	213.00	207.00	213.00	36,646
12th Sep 2025 (Fri)	210.00	212.00	210.00	212.00	46,920
11th Sep 2025 (Thu)	211.00	213.00	210.00	213.00	25,479
10th Sep 2025 (Wed)	219.00	219.00	211.00	212.00	18,500
9th Sep 2025 (Tue)	218.00	218.00	211.00	211.00	63,066
8th Sep 2025 (Mon)	219.00	221.00	217.00	219.00	59,413
5th Sep 2025 (Fri)	220.00	220.00	220.00	220.00	38,053
4th Sep 2025 (Thu)	222.00	224.00	221.00	221.00	40,045
3rd Sep 2025 (Wed)	221.00	223.00	221.00	223.00	11,550
2nd Sep 2025 (Tue)	230.00	230.00	220.00	220.00	328,123
1st Sep 2025 (Mon)	227.00	227.00	226.00	226.00	29,763
29th Aug 2025 (Fri)	227.00	237.00	226.00	237.00	38,687
28th Aug 2025 (Thu)	229.00	230.00	226.00	230.00	44,640
27th Aug 2025 (Wed)	228.00	228.00	226.00	227.00	31,586
26th Aug 2025 (Tue)	226.00	227.00	226.00	227.00	16,727
25th Aug 2025 (Mon)	227.00	227.00	227.00	227.00	0
22nd Aug 2025 (Fri)	229.00	229.00	224.00	227.00	553,950
21st Aug 2025 (Thu)	229.00	229.00	227.00	227.00	12,556
20th Aug 2025 (Wed)	233.00	236.00	231.00	235.00	73,508
19th Aug 2025 (Tue)	226.00	229.00	226.00	229.00	4,193
18th Aug 2025 (Mon)	234.00	234.00	225.00	228.00	30,499

See more Henry Boot price history

Date	Source	Headline
Henry Boot (BOOT) Regulatory News
15th Sep 2025 11:25 am	RNS	Block listing Interim Review
1st Sep 2025 7:00 am	RNS	Total Voting Rights
26th Aug 2025 7:00 am	RNS	Notice of Results
20th Aug 2025 7:00 am	RNS-R	Planning secured for 2,470 homes across two sites
4th Jul 2025 3:15 pm	RNS-R	Planning secured for £1bn regeneration project
25th Jun 2025 3:18 pm	RNS-R	Sale of 112 Residential Plots at Yalding
9th Jun 2025 7:00 am	RNS-R	Henry Boot completes £9.5m sale of logistics site
5th Jun 2025 7:00 am	RNS-R	Hallam Land Managing Director to step down
2nd Jun 2025 9:05 am	RNS	Total Voting Rights
22nd May 2025 3:58 pm	RNS	Result of AGM

See more Henry Boot regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71