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	183.00p on 04-03-2026 at 14:06:20
Change	-2.00p -1.08%
Buy	183.00p
Sell	180.50p

Last Trade:	Buy 1,500.00 at 182.60p
Day's Volume:	60,828
Last Close:	185.00p
Open:	181.50p
ISIN:	GB0001110096

Day's Range	178.00p - 183.00p
52wk Range:	171.50p - 247.00p
Market Capitalisation:	£245.55m
VWAP:	180.50898p
Shares in Issue:	134.18m

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
Buy*	1,500	182.60p	Ordinary	14:06:19 - 04-Mar-26
Buy*	1	183.00p	Ordinary	13:50:47 - 04-Mar-26
Buy*	1	183.00p	Automatic Execution	13:49:32 - 04-Mar-26
Buy*	3,000	181.62p	Ordinary	13:33:24 - 04-Mar-26
Buy*	6,000	179.017p	Ordinary	13:25:42 - 04-Mar-26
Unknown*	0	179.50p	SI Trade	13:25:08 - 04-Mar-26
Sell*	992	178.00p	Automatic Execution	13:25:08 - 04-Mar-26
Sell*	944	178.00p	Automatic Execution	13:25:08 - 04-Mar-26
Sell*	990	178.00p	Automatic Execution	13:24:55 - 04-Mar-26
Sell*	1,041	178.00p	Automatic Execution	13:24:55 - 04-Mar-26

See more Henry Boot trades

Henry Boot (BOOT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Mar 2026 (Wed)	181.50	183.00	178.00	185.00	60,828
3rd Mar 2026 (Tue)	182.00	185.00	179.50	185.00	84,880
2nd Mar 2026 (Mon)	186.00	186.00	183.50	186.00	171,351
27th Feb 2026 (Fri)	187.00	187.00	187.00	187.00	35,507
26th Feb 2026 (Thu)	198.50	198.50	186.50	190.00	37,629
25th Feb 2026 (Wed)	189.50	194.50	189.50	192.00	25,809
24th Feb 2026 (Tue)	190.00	195.00	190.00	195.00	26,314
23rd Feb 2026 (Mon)	198.50	198.50	190.00	190.00	70,964
20th Feb 2026 (Fri)	195.00	195.50	194.00	195.00	12,052
19th Feb 2026 (Thu)	198.50	198.50	189.50	193.00	65,425
18th Feb 2026 (Wed)	199.00	199.00	195.00	198.00	66,725
17th Feb 2026 (Tue)	198.50	198.50	196.00	198.00	36,492
16th Feb 2026 (Mon)	198.50	198.50	193.00	195.50	17,539
13th Feb 2026 (Fri)	199.00	199.00	193.00	195.00	43,241
12th Feb 2026 (Thu)	195.00	198.50	195.00	198.00	84,930
11th Feb 2026 (Wed)	188.00	193.00	188.00	193.00	52,202
10th Feb 2026 (Tue)	189.50	189.50	186.00	188.00	92,546
9th Feb 2026 (Mon)	191.00	191.00	186.00	186.00	12,999
6th Feb 2026 (Fri)	191.00	191.00	186.00	190.00	45,153
5th Feb 2026 (Thu)	199.50	199.50	186.00	187.00	104,245
4th Feb 2026 (Wed)	191.50	194.00	190.00	190.00	101,075

See more Henry Boot price history

Date	Source	Headline
Henry Boot (BOOT) Regulatory News
2nd Mar 2026 12:04 pm	RNS	Total Voting Rights
12th Feb 2026 7:00 am	RNS-R	Planning secured on appeal for 1,000 homes in Kent
2nd Feb 2026 10:25 am	RNS	Total Voting Rights
29th Jan 2026 7:00 am	RNS	Trading Statement
13th Jan 2026 7:00 am	RNS-R	Planning secured for 5.5m sq ft Freeport project
7th Jan 2026 7:00 am	RNS-R	Henry Boot Completes Sales of 366 Plots
6th Jan 2026 7:00 am	RNS-R	Origin JV Expands with 262,000 sq ft of I&L Space
5th Jan 2026 7:00 am	RNS	Sale of Henry Boot Construction
2nd Jan 2026 3:02 pm	RNS	Total Voting Rights
22nd Dec 2025 4:54 pm	RNS	Director/PDMR Shareholding

See more Henry Boot regulatory news

FTSE 100 Latest

Value10,574.58

Change90.45