£1,529
1,12%
Echtzeit-Aktienkurs Henry Boot PLC
Bid:
Ask:
Aktienkurse zur Henry Boot PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,54 | 1,54 | 1,50 | 1,51 | -3,08% | 18.814,00 |
| 29.07.2026 | 1,56 | 1,56 | 1,54 | 1,56 | 2,63% | 2.612,00 |
| 28.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,74% | 1.302,00 |
| 27.07.2026 | 1,55 | 1,55 | 1,51 | 1,51 | -0,40% | - |
| 24.07.2026 | 1,54 | 1,54 | 1,51 | 1,52 | -0,66% | 614,00 |
| 23.07.2026 | 1,57 | 1,57 | 1,51 | 1,53 | -2,40% | 1.903,00 |
| 22.07.2026 | 1,35 | 1,60 | 1,35 | 1,56 | -3,48% | 16.606,00 |
| 21.07.2026 | 1,64 | 1,65 | 1,61 | 1,62 | -1,88% | - |
| 20.07.2026 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | 4.737,00 |
| 17.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,98% | 3.589,00 |
| 16.07.2026 | 1,68 | 1,70 | 1,66 | 1,67 | 1,45% | - |
| 15.07.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -2,33% | 52,00 |
| 14.07.2026 | 1,69 | 1,71 | 1,68 | 1,68 | -2,37% | - |
| 13.07.2026 | 1,62 | 1,72 | 1,62 | 1,72 | 10,83% | 1.301,00 |
| 10.07.2026 | 1,53 | 1,57 | 1,53 | 1,55 | -0,38% | - |
| 09.07.2026 | 1,59 | 1,59 | 1,54 | 1,56 | 0,33% | - |
| 08.07.2026 | 1,57 | 1,59 | 1,56 | 1,56 | -0,93% | 2.647,00 |
| 07.07.2026 | 1,60 | 1,66 | 1,52 | 1,57 | -2,21% | - |
| 06.07.2026 | 1,64 | 1,64 | 1,61 | 1,61 | -1,74% | 2.384,00 |
| 03.07.2026 | 1,66 | 1,66 | 1,62 | 1,63 | 0,67% | - |
| 02.07.2026 | 1,64 | 1,64 | 1,62 | 1,62 | -3,47% | 1.259,00 |
| 01.07.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 0,89% | - |
| 30.06.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -0,83% | - |
| 29.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,19% | 392,00 |
| 26.06.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 0,97% | - |
| 25.06.2026 | 1,65 | 1,68 | 1,62 | 1,66 | 1,72% | - |
| 24.06.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -0,63% | 794,00 |
| 23.06.2026 | 1,64 | 1,66 | 1,62 | 1,64 | -1,63% | - |
| 22.06.2026 | 1,65 | 1,68 | 1,65 | 1,67 | 0,61% | - |
| 19.06.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 1,84% | 568,00 |
| 18.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | 1.283,00 |
| 17.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | 257,00 |
| 16.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | 417,00 |
| 15.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 118,00 |
| 12.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 1,50% | 1.802,00 |
| 11.06.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 1,34% | 473,00 |
| 10.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,84% | 548,00 |
| 09.06.2026 | 1,64 | 1,68 | 1,63 | 1,63 | -1,37% | - |
| 08.06.2026 | 1,66 | 1,68 | 1,64 | 1,65 | -1,67% | - |
| 05.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,38% | 94,00 |
| 04.06.2026 | 1,69 | 1,69 | 1,63 | 1,63 | -2,69% | 81,00 |
| 03.06.2026 | 1,69 | 1,69 | 1,66 | 1,67 | -0,89% | 994,00 |
| 02.06.2026 | 1,67 | 1,69 | 1,67 | 1,69 | -0,30% | 5.225,00 |
| 01.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 1,38% | 16.030,00 |
| 29.05.2026 | 1,67 | 1,69 | 1,67 | 1,67 | -0,01% | 1.252,00 |
| 28.05.2026 | 1,68 | 1,69 | 1,63 | 1,67 | 0,28% | - |
| 27.05.2026 | 1,67 | 1,67 | 1,66 | 1,66 | 1,22% | 884,00 |
| 26.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -4,54% | 1.975,00 |
| 25.05.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 5,04% | - |
| 21.05.2026 | 1,57 | 1,64 | 1,57 | 1,64 | 1,18% | - |
| 20.05.2026 | 1,58 | 1,63 | 1,58 | 1,62 | 2,79% | - |
| 19.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,76% | 1,00 |
| 18.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,13% | 17,00 |
| 15.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,35% | 149,00 |
| 14.05.2026 | 1,61 | 1,65 | 1,59 | 1,59 | -4,03% | - |
| 13.05.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 0,39% | - |
| 12.05.2026 | 1,68 | 1,69 | 1,65 | 1,65 | -1,73% | - |
| 11.05.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -0,30% | 712,00 |
| 08.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,48% | 806,00 |
| 07.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,18% | 19,00 |
| 06.05.2026 | 1,69 | 1,69 | 1,68 | 1,68 | 0,60% | 1.337,00 |
| 05.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,35% | 163,00 |
| 04.05.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 3,23% | - |
| 01.05.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,00% | 171,00 |
| 30.04.2026 | 1,63 | 1,64 | 1,63 | 1,64 | -4,59% | 486,00 |
| 29.04.2026 | 1,74 | 1,75 | 1,72 | 1,72 | 0,67% | - |
| 28.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,15% | 410,00 |
| 27.04.2026 | 1,77 | 1,77 | 1,68 | 1,71 | -2,85% | 5.995,00 |
| 24.04.2026 | 1,78 | 1,79 | 1,76 | 1,76 | -1,40% | 5.477,00 |
| 23.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | 7.071,00 |
| 22.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,53% | 86,00 |
| 21.04.2026 | 1,86 | 1,91 | 1,86 | 1,86 | -1,14% | - |
| 20.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | 1.639,00 |
| 17.04.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 0,00% | 1.634,00 |
| 16.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,84% | 63,00 |
| 15.04.2026 | 1,88 | 1,93 | 1,88 | 1,92 | 1,44% | - |
| 14.04.2026 | 1,85 | 1,91 | 1,85 | 1,89 | 1,78% | - |
| 13.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,01% | 458,00 |
| 10.04.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 2,46% | 36,00 |
| 09.04.2026 | 1,85 | 1,87 | 1,84 | 1,85 | -2,64% | 4.544,00 |
| 08.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,85% | 765,00 |
| 07.04.2026 | 1,83 | 1,85 | 1,83 | 1,85 | 0,44% | 7.199,00 |
| 02.04.2026 | 1,82 | 1,86 | 1,82 | 1,84 | 0,11% | 10.051,00 |
| 01.04.2026 | 1,85 | 1,85 | 1,82 | 1,84 | -1,08% | 4.873,00 |
| 31.03.2026 | 1,82 | 1,87 | 1,82 | 1,86 | 5,10% | 8.859,00 |
| 30.03.2026 | 1,79 | 1,80 | 1,77 | 1,77 | -1,12% | 11.009,00 |
| 27.03.2026 | 1,77 | 1,86 | 1,77 | 1,79 | 2,88% | 40.321,00 |
| 26.03.2026 | 1,74 | 1,74 | 1,73 | 1,74 | -2,25% | 18,00 |
| 25.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,57% | 30,00 |
| 24.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 1,00 |
| 23.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | 46,00 |
| 20.03.2026 | 1,78 | 1,82 | 1,78 | 1,82 | 2,51% | 102,00 |
| 19.03.2026 | 1,78 | 1,81 | 1,77 | 1,77 | -2,45% | - |
| 18.03.2026 | 1,78 | 1,82 | 1,78 | 1,82 | 1,11% | 139,00 |
| 17.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,99% | 3.116,00 |
| 16.03.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -3,30% | 1.475,00 |
| 13.03.2026 | 1,82 | 1,82 | 1,80 | 1,82 | -0,55% | 3.309,00 |
| 12.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | 1,00 |
| 11.03.2026 | 1,83 | 1,83 | 1,82 | 1,82 | 1,11% | 127,00 |
| 10.03.2026 | 1,81 | 1,81 | 1,80 | 1,80 | -1,95% | 1.300,00 |