James Halstead plc (AIM:JHD)
London · Delayed Price · Currency is GBP · Price in GBX 125.60
-0.40 (-0.32%)
Jun 17, 2026, 4:35 PM GMT
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 130.20 | 130.20 | 124.60 | 125.60 | 125.60 | -0.32% | 259,292 |
| Jun 16, 2026 | 127.20 | 132.40 | 125.00 | 126.00 | 126.00 | -1.25% | 201,324 |
| Jun 15, 2026 | 130.00 | 132.00 | 127.20 | 127.60 | 127.60 | -0.93% | 526,867 |
| Jun 12, 2026 | 122.00 | 129.20 | 122.00 | 128.80 | 128.80 | 3.70% | 406,702 |
| Jun 11, 2026 | 125.40 | 127.80 | 124.00 | 124.20 | 124.20 | -0.80% | 591,202 |
| Jun 10, 2026 | 125.20 | 127.60 | 125.00 | 125.20 | 125.20 | -0.95% | 317,547 |
| Jun 9, 2026 | 126.00 | 127.80 | 124.26 | 126.40 | 126.40 | 1.44% | 644,492 |
| Jun 8, 2026 | 127.00 | 127.00 | 121.41 | 124.60 | 124.60 | 1.63% | 836,401 |
| Jun 5, 2026 | 125.00 | 126.00 | 122.60 | 122.60 | 122.60 | -2.08% | 593,850 |
| Jun 4, 2026 | 125.60 | 127.80 | 123.80 | 125.20 | 125.20 | -0.79% | 419,775 |
| Jun 3, 2026 | 125.60 | 130.20 | 126.00 | 126.20 | 126.20 | -1.25% | 247,030 |
| Jun 2, 2026 | 128.20 | 129.00 | 126.60 | 127.80 | 127.80 | 1.11% | 273,507 |
| Jun 1, 2026 | 135.00 | 135.00 | 125.60 | 126.40 | 126.40 | -2.77% | 446,439 |
| May 29, 2026 | 134.80 | 134.80 | 129.20 | 130.00 | 130.00 | 0.93% | 552,611 |
| May 28, 2026 | 134.80 | 130.80 | 128.80 | 128.80 | 128.80 | -1.98% | 211,423 |
| May 27, 2026 | 132.40 | 133.60 | 131.40 | 131.40 | 131.40 | -0.61% | 281,746 |
| May 26, 2026 | 134.00 | 135.00 | 131.40 | 132.20 | 132.20 | -0.60% | 404,103 |
| May 22, 2026 | 133.60 | 134.00 | 132.20 | 133.00 | 133.00 | - | 346,763 |
| May 21, 2026 | 134.60 | 135.00 | 132.00 | 133.00 | 133.00 | 0.15% | 416,047 |
| May 20, 2026 | 133.00 | 134.20 | 131.00 | 132.80 | 132.80 | 0.15% | 1,222,678 |
| May 19, 2026 | 131.60 | 134.80 | 131.60 | 132.60 | 132.60 | -0.45% | 320,836 |
| May 18, 2026 | 131.00 | 135.00 | 131.00 | 133.20 | 133.20 | 1.06% | 870,813 |
| May 15, 2026 | 132.00 | 134.80 | 131.40 | 131.80 | 131.80 | -0.90% | 365,896 |
| May 14, 2026 | 135.00 | 135.00 | 129.60 | 133.00 | 133.00 | 2.78% | 1,256,876 |
| May 13, 2026 | 129.00 | 134.20 | 128.00 | 129.40 | 129.40 | - | 401,598 |
| May 12, 2026 | 135.00 | 137.80 | 129.00 | 129.40 | 129.40 | -3.43% | 608,553 |
| May 11, 2026 | 138.00 | 140.20 | 132.59 | 134.00 | 134.00 | -1.62% | 588,458 |
| May 8, 2026 | 138.40 | 143.60 | 136.20 | 136.20 | 136.20 | -1.30% | 270,731 |
| May 7, 2026 | 144.00 | 145.00 | 138.00 | 138.00 | 138.00 | -0.54% | 427,020 |
| May 6, 2026 | 141.40 | 146.00 | 140.20 | 141.60 | 138.75 | 0.43% | 711,458 |
| May 5, 2026 | 136.00 | 143.40 | 136.00 | 141.00 | 138.16 | 2.03% | 620,720 |
| May 1, 2026 | 135.00 | 140.00 | 133.80 | 138.20 | 135.42 | 1.77% | 264,771 |
| Apr 30, 2026 | 140.00 | 140.00 | 133.80 | 135.80 | 133.07 | 1.34% | 273,140 |
| Apr 29, 2026 | 136.80 | 140.20 | 134.00 | 134.00 | 131.30 | -2.19% | 360,968 |
| Apr 28, 2026 | 137.20 | 139.60 | 135.80 | 137.00 | 134.24 | - | 355,586 |
| Apr 27, 2026 | 139.00 | 140.00 | 136.20 | 137.00 | 134.24 | -0.87% | 579,725 |
| Apr 24, 2026 | 137.00 | 140.20 | 136.93 | 138.20 | 135.42 | 0.14% | 500,803 |
| Apr 23, 2026 | 142.80 | 145.00 | 136.60 | 138.00 | 135.22 | -3.36% | 699,485 |
| Apr 22, 2026 | 143.00 | 145.40 | 142.60 | 142.80 | 139.93 | -0.42% | 554,606 |
| Apr 21, 2026 | 143.40 | 146.80 | 141.60 | 143.40 | 140.51 | -0.55% | 669,968 |
| Apr 20, 2026 | 147.60 | 147.60 | 141.40 | 144.20 | 141.30 | 0.42% | 750,888 |
| Apr 17, 2026 | 142.20 | 146.00 | 140.60 | 143.60 | 140.71 | 1.27% | 1,016,470 |
| Apr 16, 2026 | 139.60 | 143.40 | 139.60 | 141.80 | 138.95 | 1.43% | 579,641 |
| Apr 15, 2026 | 135.00 | 143.40 | 135.00 | 139.80 | 136.99 | 0.58% | 1,141,065 |
| Apr 14, 2026 | 140.00 | 140.00 | 135.60 | 139.00 | 136.20 | 1.02% | 911,833 |
| Apr 13, 2026 | 140.00 | 140.58 | 136.20 | 137.60 | 134.83 | -0.58% | 837,563 |
| Apr 10, 2026 | 136.00 | 140.09 | 136.00 | 138.40 | 135.61 | 1.76% | 1,358,265 |
| Apr 9, 2026 | 131.00 | 140.20 | 131.00 | 136.00 | 133.26 | 7.59% | 2,073,052 |
| Apr 8, 2026 | 126.00 | 130.40 | 124.00 | 126.40 | 123.86 | 3.78% | 375,812 |
| Apr 7, 2026 | 122.00 | 125.34 | 121.80 | 121.80 | 119.35 | 0.25% | 588,798 |