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	218.00p on 19-12-2025 at 10:40:06
Change	0.00p 0%
Buy	224.00p
Sell	218.00p

Last Trade:	Sell 1.00 at 218.743p
Day's Volume:	10,003
Last Close:	218.00p
Open:	218.00p
ISIN:	GB0001110096

Day's Range	0.00p - 0.00p
52wk Range:	195.00p - 247.00p
Market Capitalisation:	£291.63m
VWAP:	220.00147p
Shares in Issue:	133.78m

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*	1	218.743p	Negotiated Trade	10:37:39 - 19-Dec-25
Sell*	10,000	220.00p	Ordinary	09:37:18 - 19-Dec-25
Sell*	318	218.00p	Uncrossing Trade	16:35:08 - 18-Dec-25
Buy*	15	227.00p	SI Trade	14:46:37 - 18-Dec-25
Buy*	34	226.00p	Automatic Execution	14:46:37 - 18-Dec-25
Sell*	141	218.00p	Automatic Execution	14:46:37 - 18-Dec-25
Sell*	445	220.505p	Ordinary	14:15:09 - 18-Dec-25
Unknown*	31,000	218.00p	Negotiated Trade	12:53:09 - 18-Dec-25
Buy*	500	224.70p	Ordinary	12:38:46 - 18-Dec-25
Unknown*	550	223.00p	Ordinary	11:08:33 - 18-Dec-25

See more Henry Boot trades

Henry Boot (BOOT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	218.00	218.00	218.00	218.00	10,003
18th Dec 2025 (Thu)	218.00	226.00	218.00	218.00	37,766
17th Dec 2025 (Wed)	220.00	230.00	220.00	222.00	60,569
16th Dec 2025 (Tue)	220.00	226.00	220.00	226.00	79,918
15th Dec 2025 (Mon)	225.00	225.00	225.00	225.00	65,773
12th Dec 2025 (Fri)	218.00	226.00	218.00	226.00	11,680
11th Dec 2025 (Thu)	219.00	226.00	218.00	226.00	30,181
10th Dec 2025 (Wed)	220.00	225.00	220.00	225.00	9,478
9th Dec 2025 (Tue)	218.00	224.00	218.00	221.00	11,132
8th Dec 2025 (Mon)	219.00	225.00	219.00	222.00	3,695
5th Dec 2025 (Fri)	226.00	226.00	218.00	220.50	18,768
4th Dec 2025 (Thu)	226.00	226.00	218.00	225.00	12,435
3rd Dec 2025 (Wed)	225.00	225.00	219.00	222.00	110,670
2nd Dec 2025 (Tue)	225.00	229.00	225.00	226.00	52,551
1st Dec 2025 (Mon)	224.00	226.00	223.00	226.00	109,361
28th Nov 2025 (Fri)	230.00	230.00	226.00	226.00	2,218
27th Nov 2025 (Thu)	226.00	229.00	225.00	225.00	33,966
26th Nov 2025 (Wed)	226.00	230.00	224.00	230.00	39,286
25th Nov 2025 (Tue)	222.00	224.00	222.00	224.00	85,412
24th Nov 2025 (Mon)	225.00	227.00	223.00	223.00	66,023
21st Nov 2025 (Fri)	222.00	225.00	222.00	225.00	12,565
20th Nov 2025 (Thu)	222.00	222.00	222.00	222.00	37,105
19th Nov 2025 (Wed)	222.00	224.00	222.00	223.00	22,885

See more Henry Boot price history

Date	Source	Headline
Henry Boot (BOOT) Regulatory News
17th Dec 2025 11:37 am	RNS	Director/PDMR Shareholding
11th Dec 2025 7:00 am	RNS-R	Organisational changes to support future growth
9th Dec 2025 7:00 am	RNS-R	Henry Boot Completes Sales of 329 Plots
25th Nov 2025 7:00 am	RNS-R	Sale of 1,270 Residential Plots at Tamworth
12th Nov 2025 10:01 am	RNS	Holding(s) in Company
12th Nov 2025 9:55 am	RNS	Director/PDMR Shareholding
3rd Nov 2025 10:51 am	RNS	Total Voting Rights
30th Oct 2025 1:45 pm	RNS	Director/PDMR Shareholding
23rd Oct 2025 7:00 am	RNS-R	Sale of 160 Residential Plots at Queniborough
1st Oct 2025 11:52 am	RNS	Total Voting Rights

See more Henry Boot regulatory news

FTSE 100 Latest

Value9,842.70

Change4.93