James Halstead plc (AIM:JHD)
London · Delayed Price · Currency is GBP · Price in GBX 137.00
-1.50 (-1.08%)
At close: Dec 31, 2025
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 139.50 | 140.50 | 137.00 | 138.00 | 138.00 | - | 332,593 |
| Dec 19, 2025 | 135.00 | 138.00 | 133.54 | 138.00 | 138.00 | 1.85% | 809,868 |
| Dec 18, 2025 | 135.00 | 140.00 | 132.00 | 135.50 | 135.50 | 1.12% | 218,914 |
| Dec 17, 2025 | 136.00 | 139.50 | 134.00 | 134.00 | 134.00 | -1.11% | 277,929 |
| Dec 16, 2025 | 138.00 | 139.00 | 134.50 | 135.50 | 135.50 | - | 217,681 |
| Dec 15, 2025 | 137.50 | 138.11 | 134.00 | 135.50 | 135.50 | 0.37% | 293,501 |
| Dec 12, 2025 | 137.50 | 137.50 | 132.50 | 135.00 | 135.00 | 1.12% | 451,028 |
| Dec 11, 2025 | 138.00 | 138.00 | 132.74 | 133.50 | 133.50 | 0.38% | 314,096 |
| Dec 10, 2025 | 133.00 | 134.50 | 133.00 | 133.00 | 133.00 | -0.75% | 275,988 |
| Dec 9, 2025 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | -0.37% | 772,713 |
| Dec 8, 2025 | 141.00 | 141.00 | 133.00 | 134.50 | 134.50 | -2.89% | 416,619 |
| Dec 5, 2025 | 141.00 | 141.00 | 136.00 | 138.50 | 138.50 | - | 275,713 |
| Dec 4, 2025 | 143.50 | 143.50 | 137.00 | 138.50 | 138.50 | -0.36% | 259,441 |
| Dec 3, 2025 | 143.50 | 143.50 | 138.50 | 139.00 | 139.00 | -0.36% | 343,388 |
| Dec 2, 2025 | 140.00 | 143.00 | 136.50 | 139.50 | 139.50 | -1.41% | 361,885 |
| Dec 1, 2025 | 140.00 | 143.00 | 137.00 | 141.50 | 141.50 | 0.71% | 513,842 |
| Nov 28, 2025 | 141.00 | 140.50 | 138.50 | 140.50 | 140.50 | 1.44% | 249,316 |
| Nov 27, 2025 | 139.00 | 140.00 | 135.50 | 138.50 | 138.50 | 0.36% | 606,215 |
| Nov 26, 2025 | 138.00 | 139.50 | 136.50 | 138.00 | 138.00 | 1.47% | 1,000,014 |
| Nov 25, 2025 | 139.50 | 139.50 | 133.50 | 136.00 | 136.00 | -0.37% | 277,685 |
| Nov 24, 2025 | 135.00 | 138.00 | 133.50 | 136.50 | 136.50 | 1.87% | 620,153 |
| Nov 21, 2025 | 133.50 | 135.50 | 133.00 | 134.00 | 134.00 | -1.11% | 449,091 |
| Nov 20, 2025 | 135.00 | 139.00 | 134.00 | 135.50 | 135.50 | 0.74% | 319,936 |
| Nov 19, 2025 | 134.00 | 136.00 | 133.00 | 134.50 | 134.50 | 0.37% | 914,812 |
| Nov 18, 2025 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | -1.11% | 475,424 |
| Nov 17, 2025 | 135.00 | 140.00 | 133.44 | 135.50 | 135.50 | 1.12% | 381,608 |
| Nov 14, 2025 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | -0.74% | 381,278 |
| Nov 13, 2025 | 139.50 | 139.50 | 135.00 | 135.00 | 135.00 | -6.57% | 689,417 |
| Nov 12, 2025 | 142.50 | 146.00 | 141.00 | 144.50 | 138.45 | 1.40% | 871,842 |
| Nov 11, 2025 | 143.50 | 145.00 | 141.88 | 142.50 | 136.53 | 0.35% | 699,199 |
| Nov 10, 2025 | 141.50 | 145.00 | 140.50 | 142.00 | 136.05 | 1.43% | 503,985 |
| Nov 7, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 134.14 | - | 315,757 |
| Nov 6, 2025 | 141.00 | 145.00 | 140.00 | 140.00 | 134.14 | - | 567,467 |
| Nov 5, 2025 | 139.50 | 144.50 | 139.50 | 140.00 | 134.14 | 0.36% | 618,763 |
| Nov 4, 2025 | 139.50 | 147.00 | 139.50 | 139.50 | 133.66 | -1.06% | 481,674 |
| Nov 3, 2025 | 140.00 | 147.50 | 139.44 | 141.00 | 135.10 | 1.08% | 726,809 |
| Oct 31, 2025 | 139.50 | 143.00 | 139.50 | 139.50 | 133.66 | -0.36% | 486,613 |
| Oct 30, 2025 | 139.50 | 145.50 | 139.50 | 140.00 | 134.14 | -1.75% | 409,782 |
| Oct 29, 2025 | 140.00 | 147.00 | 140.00 | 142.50 | 136.53 | 1.06% | 262,611 |
| Oct 28, 2025 | 141.00 | 143.00 | 140.50 | 141.00 | 135.10 | -1.05% | 428,542 |
| Oct 27, 2025 | 143.00 | 147.00 | 141.00 | 142.50 | 136.53 | - | 337,618 |
| Oct 24, 2025 | 144.00 | 147.50 | 140.00 | 142.50 | 136.53 | -1.04% | 259,824 |
| Oct 23, 2025 | 145.50 | 147.40 | 139.50 | 144.00 | 137.97 | -1.71% | 666,152 |
| Oct 22, 2025 | 143.50 | 147.50 | 140.50 | 146.50 | 140.37 | 3.17% | 1,231,075 |
| Oct 21, 2025 | 142.50 | 145.00 | 140.00 | 142.00 | 136.05 | - | 204,766 |