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	219.00p on 18-09-2025 at 18:50:05
Change	6.00p 2.82%
Buy	213.00p
Sell	212.00p

Last Trade:	Buy 1,878.00 at 219.00p
Day's Volume:	92,071
Last Close:	219.00p
Open:	213.00p
ISIN:	GB0001110096

Day's Range	212.00p - 219.00p
52wk Range:	195.00p - 247.00p
Market Capitalisation:	£292.95m
VWAP:	214.12508p
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
Buy*	1,878	219.00p	Automatic Execution	16:37:33 - 18-Sep-25
Buy*	209	219.00p	Automatic Execution	16:35:49 - 18-Sep-25
Sell*	3,157	219.00p	Uncrossing Trade	16:35:29 - 18-Sep-25
Buy*	83	213.00p	Automatic Execution	16:27:46 - 18-Sep-25
Buy*	621	213.00p	Automatic Execution	16:27:46 - 18-Sep-25
Buy*	901	213.00p	Automatic Execution	16:27:46 - 18-Sep-25
Sell*	5,652	213.00p	Automatic Execution	16:27:46 - 18-Sep-25
Sell*	4,293	214.00p	Ordinary	16:04:46 - 18-Sep-25
Sell*	800	215.403p	Ordinary	16:03:18 - 18-Sep-25
Buy*	3,389	213.00p	Automatic Execution	16:03:18 - 18-Sep-25

See more Henry Boot trades

Henry Boot (BOOT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2025 (Thu)	213.00	219.00	212.00	219.00	92,071
17th Sep 2025 (Wed)	217.00	217.00	211.00	213.00	161,135
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

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

Value9,228.11

Change19.74