James Halstead plc (AIM:JHD)
London · Delayed Price · Currency is GBP · Price in GBX 127.00
-1.50 (-1.17%)
Mar 6, 2026, 11:42 AM GMT
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 125.50 | 130.00 | 125.50 | 128.50 | 128.50 | 0.78% | 441,662 |
| Mar 4, 2026 | 130.00 | 130.00 | 126.00 | 127.50 | 127.50 | - | 545,810 |
| Mar 3, 2026 | 129.00 | 129.50 | 126.00 | 127.50 | 127.50 | -1.92% | 476,536 |
| Mar 2, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 588,593 |
| Feb 27, 2026 | 131.00 | 134.00 | 129.50 | 130.00 | 130.00 | -1.14% | 227,829 |
| Feb 26, 2026 | 134.00 | 134.00 | 130.25 | 131.50 | 131.50 | - | 405,419 |
| Feb 25, 2026 | 135.00 | 134.00 | 128.00 | 131.50 | 131.50 | - | 612,009 |
| Feb 24, 2026 | 132.50 | 137.00 | 131.00 | 131.50 | 131.50 | -1.50% | 440,383 |
| Feb 23, 2026 | 137.00 | 137.00 | 132.00 | 133.50 | 133.50 | -1.11% | 314,879 |
| Feb 20, 2026 | 133.50 | 137.00 | 133.50 | 135.00 | 135.00 | 1.50% | 425,260 |
| Feb 19, 2026 | 134.50 | 137.00 | 132.00 | 133.00 | 133.00 | -0.75% | 476,918 |
| Feb 18, 2026 | 136.00 | 138.00 | 132.50 | 134.00 | 134.00 | - | 239,939 |
| Feb 17, 2026 | 140.00 | 140.00 | 133.50 | 134.00 | 134.00 | -1.47% | 354,344 |
| Feb 16, 2026 | 138.00 | 140.00 | 135.66 | 136.00 | 136.00 | -2.86% | 198,582 |
| Feb 13, 2026 | 138.00 | 140.00 | 136.15 | 140.00 | 140.00 | 2.19% | 253,143 |
| Feb 12, 2026 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | -1.08% | 216,114 |
| Feb 11, 2026 | 139.50 | 141.50 | 138.00 | 138.50 | 138.50 | -0.36% | 363,015 |
| Feb 10, 2026 | 139.00 | 140.00 | 138.50 | 139.00 | 139.00 | - | 356,161 |
| Feb 9, 2026 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | -0.36% | 295,384 |
| Feb 6, 2026 | 143.00 | 143.00 | 138.50 | 139.50 | 139.50 | - | 93,385 |
| Feb 5, 2026 | 143.00 | 144.00 | 139.00 | 139.50 | 139.50 | -2.45% | 880,972 |
| Feb 4, 2026 | 140.50 | 143.64 | 139.75 | 143.00 | 143.00 | 1.42% | 372,092 |
| Feb 3, 2026 | 140.50 | 143.50 | 139.00 | 141.00 | 141.00 | 0.36% | 406,658 |
| Feb 2, 2026 | 133.50 | 143.00 | 136.00 | 140.50 | 140.50 | 2.18% | 513,908 |
| Jan 30, 2026 | 135.00 | 138.00 | 135.00 | 137.50 | 137.50 | 1.85% | 1,108,707 |
| Jan 29, 2026 | 135.50 | 140.00 | 134.00 | 135.00 | 135.00 | -1.82% | 589,914 |
| Jan 28, 2026 | 137.50 | 141.00 | 136.50 | 137.50 | 137.50 | 1.10% | 512,317 |
| Jan 27, 2026 | 133.50 | 137.50 | 133.50 | 136.00 | 136.00 | -0.37% | 406,603 |
| Jan 26, 2026 | 136.50 | 138.00 | 135.11 | 136.50 | 136.50 | - | 289,350 |
| Jan 23, 2026 | 137.00 | 138.00 | 135.50 | 136.50 | 136.50 | 0.74% | 252,481 |
| Jan 22, 2026 | 133.00 | 138.00 | 133.00 | 135.50 | 135.50 | 1.50% | 823,036 |
| Jan 21, 2026 | 133.00 | 138.50 | 133.00 | 133.50 | 133.50 | - | 427,500 |
| Jan 20, 2026 | 135.00 | 140.00 | 133.50 | 133.50 | 133.50 | -1.84% | 332,852 |
| Jan 19, 2026 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | -1.45% | 354,037 |
| Jan 16, 2026 | 140.00 | 139.00 | 137.50 | 138.00 | 138.00 | -0.36% | 228,236 |
| Jan 15, 2026 | 140.00 | 140.00 | 137.00 | 138.50 | 138.50 | -0.36% | 122,550 |
| Jan 14, 2026 | 138.00 | 141.00 | 136.50 | 139.00 | 139.00 | 0.72% | 292,173 |
| Jan 13, 2026 | 137.00 | 141.50 | 137.00 | 138.00 | 138.00 | -0.36% | 327,993 |
| Jan 12, 2026 | 140.00 | 141.50 | 137.00 | 138.50 | 138.50 | - | 313,636 |
| Jan 9, 2026 | 139.00 | 139.00 | 134.00 | 138.50 | 138.50 | 1.84% | 447,674 |
| Jan 8, 2026 | 136.00 | 138.50 | 136.00 | 136.00 | 136.00 | 0.74% | 187,669 |
| Jan 7, 2026 | 138.50 | 139.00 | 134.00 | 135.00 | 135.00 | -1.82% | 446,335 |
| Jan 6, 2026 | 134.50 | 139.00 | 132.00 | 137.50 | 137.50 | 2.61% | 310,931 |
| Jan 5, 2026 | 138.00 | 139.00 | 134.00 | 134.00 | 134.00 | -2.19% | 379,859 |
| Jan 2, 2026 | 135.00 | 139.00 | 134.00 | 137.00 | 137.00 | - | 257,328 |
| Dec 31, 2025 | 138.50 | 139.00 | 135.00 | 137.00 | 137.00 | -1.08% | 104,971 |
| Dec 30, 2025 | 137.50 | 139.00 | 135.50 | 138.50 | 138.50 | 0.36% | 128,080 |
| Dec 29, 2025 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | - | 273,438 |
| Dec 24, 2025 | 140.00 | 140.00 | 136.31 | 138.00 | 138.00 | 1.10% | 70,044 |
| Dec 23, 2025 | 138.00 | 141.50 | 135.50 | 136.50 | 136.50 | -1.09% | 244,955 |