James Halstead plc (AIM:JHD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
148.50
+1.50 (1.02%)
Aug 1, 2025, 4:35 PM GMT+1

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025148.00151.50147.32148.50148.501.02%221,499
Jul 31, 2025150.00150.50145.00147.00147.00-1.34%176,478
Jul 30, 2025147.50150.00146.25149.00149.001.02%197,865
Jul 29, 2025153.50154.00139.50147.50147.50-5.14%767,313
Jul 28, 2025153.50162.50153.00155.50155.50-2.51%234,816
Jul 25, 2025155.50159.50154.90159.50159.502.24%93,663
Jul 24, 2025162.50163.00154.00156.00156.00-0.64%265,429
Jul 23, 2025162.50162.50153.00157.00157.00-0.32%225,015
Jul 22, 2025162.50162.50153.50157.50157.500.96%174,901
Jul 21, 2025163.50163.50154.00156.00156.00-0.32%155,439
Jul 18, 2025154.00163.50154.00156.50156.501.29%151,999
Jul 17, 2025154.50163.50154.00154.50154.50-1.28%152,876
Jul 16, 2025164.50164.50154.50156.50156.50-0.32%136,582
Jul 15, 2025164.00164.00155.00157.00157.000.32%140,742
Jul 14, 2025160.00160.00154.50156.50156.50-0.32%187,032
Jul 11, 2025157.00165.00156.80157.00157.00-131,308
Jul 10, 2025158.68160.50157.00157.00157.00-153,341
Jul 9, 2025164.50164.50154.50157.00157.00-0.63%207,802
Jul 8, 2025165.00165.00155.88158.00158.000.64%195,541
Jul 7, 2025159.91164.50156.00157.00157.00-1.26%274,558
Jul 4, 2025161.00162.50158.50159.00159.00-0.63%141,822
Jul 3, 2025164.00164.50158.50160.00160.00-0.62%201,574
Jul 2, 2025162.15164.50156.50161.00161.00-1.23%216,677
Jul 1, 2025163.00164.00159.05163.00163.002.19%199,856
Jun 30, 2025158.50162.50157.00159.50159.501.59%274,545
Jun 27, 2025158.00158.00152.00157.00157.002.28%267,321
Jun 26, 2025149.50153.50148.50153.50153.501.66%419,321
Jun 25, 2025164.00164.00151.00151.00151.00-2.27%401,567
Jun 24, 2025162.00162.00153.00154.50154.50-0.32%201,455
Jun 23, 2025157.15159.80155.00155.00155.00-1.27%272,230
Jun 20, 2025162.63163.50157.00157.00157.00-2.48%469,571
Jun 19, 2025160.50164.00160.00161.00161.00-1.23%173,218
Jun 18, 2025160.00164.00158.00163.00163.001.88%410,931
Jun 17, 2025160.00160.00158.00160.00160.000.31%262,342
Jun 16, 2025159.50160.50158.50159.50159.50-429,449
Jun 13, 2025153.00159.75153.00159.50159.500.95%177,792
Jun 12, 2025153.00163.00153.00158.00158.00-0.63%251,844
Jun 11, 2025164.00164.00155.77159.00159.001.27%453,652
Jun 10, 2025155.00161.50155.00157.00157.00-1.26%250,156
Jun 9, 2025160.00163.50159.00159.00159.00-0.93%132,627
Jun 6, 2025163.50163.50160.00160.50160.50-0.31%139,170
Jun 5, 2025154.50162.50154.50161.00161.000.63%440,563
Jun 4, 2025160.00162.00157.50160.00160.00-293,706
Jun 3, 2025159.00160.00155.00160.00160.002.56%328,316
Jun 2, 2025157.60165.50155.00156.00156.00-1.27%234,348
May 30, 2025157.00161.50157.00158.00158.00-235,441
May 29, 2025159.00160.50157.50158.00158.00-0.94%229,540
May 28, 2025164.50164.50159.25159.50159.50-0.62%249,864
May 27, 2025160.00169.00159.85160.50160.50-1.23%291,875
May 23, 2025164.50165.00162.00162.50162.50-0.61%287,909