James Halstead plc (AIM:JHD)
London · Delayed Price · Currency is GBP · Price in GBX 144.00
+1.00 (0.70%)
Aug 22, 2025, 4:35 PM GMT+1
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 159.91 | 164.50 | 156.00 | 157.00 | 157.00 | -1.26% | 274,558 |
| Jul 4, 2025 | 161.00 | 162.50 | 158.50 | 159.00 | 159.00 | -0.63% | 141,822 |
| Jul 3, 2025 | 164.00 | 164.50 | 158.50 | 160.00 | 160.00 | -0.62% | 201,574 |
| Jul 2, 2025 | 162.15 | 164.50 | 156.50 | 161.00 | 161.00 | -1.23% | 216,677 |
| Jul 1, 2025 | 163.00 | 164.00 | 159.05 | 163.00 | 163.00 | 2.19% | 199,856 |
| Jun 30, 2025 | 158.50 | 162.50 | 157.00 | 159.50 | 159.50 | 1.59% | 274,545 |
| Jun 27, 2025 | 158.00 | 158.00 | 152.00 | 157.00 | 157.00 | 2.28% | 267,321 |
| Jun 26, 2025 | 149.50 | 153.50 | 148.50 | 153.50 | 153.50 | 1.66% | 419,321 |
| Jun 25, 2025 | 164.00 | 164.00 | 151.00 | 151.00 | 151.00 | -2.27% | 401,567 |
| Jun 24, 2025 | 162.00 | 162.00 | 153.00 | 154.50 | 154.50 | -0.32% | 201,455 |
| Jun 23, 2025 | 157.15 | 159.80 | 155.00 | 155.00 | 155.00 | -1.27% | 272,230 |
| Jun 20, 2025 | 162.63 | 163.50 | 157.00 | 157.00 | 157.00 | -2.48% | 469,571 |
| Jun 19, 2025 | 160.50 | 164.00 | 160.00 | 161.00 | 161.00 | -1.23% | 173,218 |
| Jun 18, 2025 | 160.00 | 164.00 | 158.00 | 163.00 | 163.00 | 1.88% | 410,931 |
| Jun 17, 2025 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.31% | 262,342 |
| Jun 16, 2025 | 159.50 | 160.50 | 158.50 | 159.50 | 159.50 | - | 429,449 |