James Halstead plc (AIM:JHD)
London · Delayed Price · Currency is GBP · Price in GBX 139.50
-0.50 (-0.36%)
Oct 31, 2025, 5:15 PM GMT+1
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 139.50 | 143.00 | 139.50 | 139.50 | 139.50 | -0.36% | 415,614 |
| Oct 30, 2025 | 139.50 | 145.50 | 139.50 | 140.00 | 140.00 | -1.75% | 409,783 |
| Oct 29, 2025 | 140.00 | 147.00 | 140.00 | 142.50 | 142.50 | 1.06% | 262,612 |
| Oct 28, 2025 | 141.00 | 143.00 | 140.50 | 141.00 | 141.00 | -1.05% | 428,543 |
| Oct 27, 2025 | 143.00 | 147.00 | 141.00 | 142.50 | 142.50 | - | 337,620 |
| Oct 24, 2025 | 144.00 | 147.50 | 140.00 | 142.50 | 142.50 | -1.04% | 259,823 |
| Oct 23, 2025 | 139.50 | 147.40 | 139.50 | 144.00 | 144.00 | -1.71% | 666,152 |
| Oct 22, 2025 | 142.51 | 147.50 | 140.50 | 146.50 | 146.50 | 3.17% | 1,231,075 |
| Oct 21, 2025 | 142.52 | 145.00 | 140.00 | 142.00 | 142.00 | - | 204,766 |
| Oct 20, 2025 | 147.50 | 147.50 | 140.00 | 142.00 | 142.00 | -0.35% | 280,451 |
| Oct 17, 2025 | 140.50 | 147.50 | 139.00 | 142.50 | 142.50 | 0.71% | 343,184 |
| Oct 16, 2025 | 143.10 | 144.50 | 140.50 | 141.50 | 141.50 | -0.35% | 324,720 |
| Oct 15, 2025 | 144.50 | 145.90 | 142.00 | 142.00 | 142.00 | -1.39% | 422,153 |
| Oct 14, 2025 | 143.00 | 146.00 | 141.00 | 144.00 | 144.00 | 1.05% | 963,080 |
| Oct 13, 2025 | 141.00 | 148.50 | 141.00 | 142.50 | 142.50 | 0.71% | 308,220 |
| Oct 10, 2025 | 144.00 | 146.00 | 141.50 | 141.50 | 141.50 | - | 340,919 |
| Oct 9, 2025 | 144.08 | 148.50 | 140.50 | 141.50 | 141.50 | -1.05% | 265,943 |
| Oct 8, 2025 | 141.56 | 147.00 | 141.00 | 143.00 | 143.00 | 0.70% | 361,928 |
| Oct 7, 2025 | 143.50 | 145.00 | 140.50 | 142.00 | 142.00 | -1.05% | 440,943 |
| Oct 6, 2025 | 151.00 | 154.00 | 142.00 | 143.50 | 143.50 | -1.37% | 569,391 |
| Oct 3, 2025 | 146.28 | 152.50 | 145.00 | 145.50 | 145.50 | -1.02% | 184,580 |
| Oct 2, 2025 | 149.47 | 154.00 | 145.50 | 147.00 | 147.00 | 0.68% | 322,145 |
| Oct 1, 2025 | 145.27 | 152.50 | 142.88 | 146.00 | 146.00 | -2.34% | 594,239 |
| Sep 30, 2025 | 152.50 | 153.00 | 148.00 | 149.50 | 149.50 | 0.34% | 264,290 |
| Sep 29, 2025 | 148.00 | 152.50 | 148.00 | 149.00 | 149.00 | - | 475,806 |
| Sep 26, 2025 | 153.67 | 154.50 | 149.00 | 149.00 | 149.00 | -1.97% | 252,042 |
| Sep 25, 2025 | 156.00 | 158.99 | 151.00 | 152.00 | 152.00 | -4.10% | 250,365 |
| Sep 24, 2025 | 145.50 | 161.50 | 145.50 | 158.50 | 158.50 | 6.38% | 477,483 |
| Sep 23, 2025 | 143.85 | 151.00 | 143.50 | 149.00 | 149.00 | 3.11% | 331,967 |
| Sep 22, 2025 | 142.41 | 147.50 | 139.50 | 144.50 | 144.50 | -1.37% | 348,431 |
| Sep 19, 2025 | 146.50 | 146.50 | 139.00 | 146.50 | 146.50 | 4.64% | 692,100 |
| Sep 18, 2025 | 142.95 | 146.50 | 138.50 | 140.00 | 140.00 | -3.45% | 442,519 |
| Sep 17, 2025 | 143.05 | 148.00 | 142.00 | 145.00 | 145.00 | 1.05% | 108,232 |
| Sep 16, 2025 | 142.00 | 147.50 | 142.00 | 143.50 | 143.50 | -0.69% | 109,874 |
| Sep 15, 2025 | 148.00 | 148.00 | 141.00 | 144.50 | 144.50 | - | 181,452 |
| Sep 12, 2025 | 147.50 | 147.50 | 140.50 | 144.50 | 144.50 | 1.76% | 232,267 |
| Sep 11, 2025 | 140.92 | 147.50 | 140.00 | 142.00 | 142.00 | 0.35% | 249,717 |
| Sep 10, 2025 | 149.50 | 149.50 | 140.00 | 141.50 | 141.50 | -1.39% | 317,219 |
| Sep 9, 2025 | 149.00 | 149.50 | 141.50 | 143.50 | 143.50 | -1.37% | 212,295 |
| Sep 8, 2025 | 149.00 | 149.50 | 143.00 | 145.50 | 145.50 | 2.83% | 283,936 |
| Sep 5, 2025 | 141.67 | 143.50 | 140.50 | 141.50 | 141.50 | 0.35% | 225,857 |
| Sep 4, 2025 | 148.50 | 148.50 | 140.50 | 141.00 | 141.00 | -0.35% | 353,770 |
| Sep 3, 2025 | 145.94 | 149.00 | 140.50 | 141.50 | 141.50 | -4.39% | 175,858 |
| Sep 2, 2025 | 143.50 | 149.00 | 141.50 | 148.00 | 148.00 | 3.14% | 374,416 |
| Sep 1, 2025 | 147.50 | 148.00 | 141.55 | 143.50 | 143.50 | 1.77% | 192,515 |
| Aug 29, 2025 | 143.00 | 144.00 | 140.60 | 141.00 | 141.00 | -1.05% | 412,735 |
| Aug 28, 2025 | 140.00 | 148.00 | 140.00 | 142.50 | 142.50 | 0.35% | 239,647 |
| Aug 27, 2025 | 149.00 | 149.00 | 140.00 | 142.00 | 142.00 | -1.05% | 474,385 |
| Aug 26, 2025 | 146.88 | 149.00 | 140.50 | 143.50 | 143.50 | -0.35% | 155,947 |
| Aug 22, 2025 | 140.00 | 145.00 | 140.00 | 144.00 | 144.00 | 0.70% | 201,946 |