James Halstead plc (AIM:JHD)
London · Delayed Price · Currency is GBP · Price in GBX 143.50
-1.00 (-0.69%)
Sep 16, 2025, 4:35 PM GMT+1
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 142.00 | 147.50 | 142.00 | 142.63 | 142.63 | -1.30% | 21,664 |
| 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 |
| Aug 21, 2025 | 144.71 | 149.00 | 140.50 | 143.00 | 143.00 | -0.35% | 194,657 |
| Aug 20, 2025 | 143.63 | 148.00 | 142.50 | 143.50 | 143.50 | -0.35% | 305,645 |
| Aug 19, 2025 | 147.00 | 147.00 | 141.50 | 144.00 | 144.00 | 2.13% | 205,340 |
| Aug 18, 2025 | 148.00 | 148.50 | 140.50 | 141.00 | 141.00 | -1.05% | 237,334 |
| Aug 15, 2025 | 151.00 | 151.00 | 141.00 | 142.50 | 142.50 | -1.72% | 316,570 |
| Aug 14, 2025 | 148.85 | 151.50 | 142.91 | 145.00 | 145.00 | - | 193,373 |
| Aug 13, 2025 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | -2.36% | 210,595 |
| Aug 12, 2025 | 147.38 | 148.50 | 145.00 | 148.50 | 148.50 | 0.34% | 83,531 |
| Aug 11, 2025 | 147.00 | 151.00 | 147.00 | 148.00 | 148.00 | 0.68% | 121,057 |
| Aug 8, 2025 | 151.00 | 151.00 | 146.14 | 147.00 | 147.00 | -1.34% | 170,673 |
| Aug 7, 2025 | 147.50 | 150.50 | 144.00 | 149.00 | 149.00 | 1.02% | 265,631 |
| Aug 6, 2025 | 149.50 | 149.50 | 144.50 | 147.50 | 147.50 | 1.03% | 191,055 |
| Aug 5, 2025 | 151.50 | 151.50 | 144.00 | 146.00 | 146.00 | -1.35% | 286,971 |
| Aug 4, 2025 | 149.00 | 151.50 | 145.50 | 148.00 | 148.00 | -0.34% | 219,197 |
| Aug 1, 2025 | 148.00 | 151.50 | 147.32 | 148.50 | 148.50 | 1.02% | 221,499 |
| Jul 31, 2025 | 150.00 | 150.50 | 145.00 | 147.00 | 147.00 | -1.34% | 176,478 |
| Jul 30, 2025 | 147.50 | 150.00 | 146.25 | 149.00 | 149.00 | 1.02% | 197,865 |
| Jul 29, 2025 | 153.50 | 154.00 | 139.50 | 147.50 | 147.50 | -5.14% | 767,313 |
| Jul 28, 2025 | 153.50 | 162.50 | 153.00 | 155.50 | 155.50 | -2.51% | 234,816 |
| Jul 25, 2025 | 155.50 | 159.50 | 154.90 | 159.50 | 159.50 | 2.24% | 93,663 |
| Jul 24, 2025 | 162.50 | 163.00 | 154.00 | 156.00 | 156.00 | -0.64% | 265,429 |
| Jul 23, 2025 | 162.50 | 162.50 | 153.00 | 157.00 | 157.00 | -0.32% | 225,015 |
| Jul 22, 2025 | 162.50 | 162.50 | 153.50 | 157.50 | 157.50 | 0.96% | 174,901 |
| Jul 21, 2025 | 163.50 | 163.50 | 154.00 | 156.00 | 156.00 | -0.32% | 155,439 |
| Jul 18, 2025 | 154.00 | 163.50 | 154.00 | 156.50 | 156.50 | 1.29% | 151,999 |
| Jul 17, 2025 | 154.50 | 163.50 | 154.00 | 154.50 | 154.50 | -1.28% | 152,876 |
| Jul 16, 2025 | 164.50 | 164.50 | 154.50 | 156.50 | 156.50 | -0.32% | 136,582 |
| Jul 15, 2025 | 164.00 | 164.00 | 155.00 | 157.00 | 157.00 | 0.32% | 140,742 |
| Jul 14, 2025 | 160.00 | 160.00 | 154.50 | 156.50 | 156.50 | -0.32% | 187,032 |
| Jul 11, 2025 | 157.00 | 165.00 | 156.80 | 157.00 | 157.00 | - | 131,308 |
| Jul 10, 2025 | 158.68 | 160.50 | 157.00 | 157.00 | 157.00 | - | 153,341 |
| Jul 9, 2025 | 164.50 | 164.50 | 154.50 | 157.00 | 157.00 | -0.63% | 207,802 |
| Jul 8, 2025 | 165.00 | 165.00 | 155.88 | 158.00 | 158.00 | 0.64% | 195,541 |