James Halstead plc (AIM:JHD)
London · Delayed Price · Currency is GBP · Price in GBX 141.50
0.00 (0.00%)
Oct 10, 2025, 4:35 PM GMT+1
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |