James Halstead plc (AIM:JHD)
London · Delayed Price · Currency is GBP · Price in GBX 133.51
+0.71 (0.53%)
Aug 17, 2026, 10:54 AM GMT
James Halstead Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 134.00 | 134.00 | 130.40 | 132.70 | - | -0.08% | 31,860 |
| Aug 14, 2026 | 132.40 | 134.40 | 130.60 | 132.80 | 132.80 | 0.30% | 494,331 |
| Aug 13, 2026 | 135.00 | 135.00 | 131.40 | 132.40 | 132.40 | 0.46% | 415,624 |
| Aug 12, 2026 | 135.00 | 135.00 | 131.60 | 131.80 | 131.80 | 0.15% | 593,623 |
| Aug 11, 2026 | 130.00 | 135.00 | 131.00 | 131.60 | 131.60 | -1.20% | 430,963 |
| Aug 10, 2026 | 130.00 | 136.00 | 129.00 | 133.20 | 133.20 | 3.58% | 1,131,902 |
| Aug 7, 2026 | 125.00 | 129.60 | 124.80 | 128.60 | 128.60 | 2.88% | 3,378,459 |
| Aug 6, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 494,609 |
| Aug 5, 2026 | 124.20 | 126.00 | 120.00 | 125.00 | 125.00 | 0.81% | 1,299,698 |
| Aug 4, 2026 | 123.00 | 124.00 | 121.49 | 124.00 | 124.00 | 0.81% | 845,123 |
| Aug 3, 2026 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2.50% | 1,023,266 |
| Jul 31, 2026 | 122.60 | 122.60 | 118.80 | 120.00 | 120.00 | -0.83% | 577,996 |
| Jul 30, 2026 | 120.40 | 123.00 | 120.00 | 121.00 | 121.00 | 0.33% | 646,131 |
| Jul 29, 2026 | 121.00 | 121.40 | 120.20 | 120.60 | 120.60 | 0.17% | 497,303 |
| Jul 28, 2026 | 122.00 | 122.00 | 119.80 | 120.40 | 120.40 | - | 705,653 |
| Jul 27, 2026 | 120.00 | 122.40 | 119.40 | 120.40 | 120.40 | 1.52% | 1,869,153 |
| Jul 24, 2026 | 122.00 | 121.80 | 117.80 | 118.60 | 118.60 | -0.34% | 851,229 |
| Jul 23, 2026 | 118.80 | 120.80 | 116.20 | 119.00 | 119.00 | -0.34% | 933,203 |
| Jul 22, 2026 | 115.00 | 122.20 | 115.00 | 119.40 | 119.40 | -5.24% | 2,903,073 |
| Jul 21, 2026 | 125.80 | 129.20 | 124.25 | 126.00 | 126.00 | - | 838,503 |
| Jul 20, 2026 | 128.40 | 130.00 | 125.80 | 126.00 | 126.00 | -2.02% | 473,334 |
| Jul 17, 2026 | 129.00 | 129.40 | 126.60 | 128.60 | 128.60 | 0.94% | 456,613 |
| Jul 16, 2026 | 125.20 | 128.60 | 123.20 | 127.40 | 127.40 | 1.27% | 1,012,067 |
| Jul 15, 2026 | 123.20 | 127.00 | 123.60 | 125.80 | 125.80 | 0.64% | 623,071 |
| Jul 14, 2026 | 124.20 | 127.00 | 122.20 | 125.00 | 125.00 | 1.13% | 536,792 |
| Jul 13, 2026 | 126.80 | 126.80 | 122.80 | 123.60 | 123.60 | -0.80% | 494,500 |
| Jul 10, 2026 | 123.80 | 126.80 | 123.80 | 124.60 | 124.60 | -0.95% | 244,006 |
| Jul 9, 2026 | 121.00 | 125.80 | 121.00 | 125.80 | 125.80 | 1.78% | 237,999 |
| Jul 8, 2026 | 124.60 | 128.00 | 122.40 | 123.60 | 123.60 | -0.96% | 616,861 |
| Jul 7, 2026 | 125.20 | 128.00 | 123.20 | 124.80 | 124.80 | -0.32% | 348,450 |
| Jul 6, 2026 | 131.40 | 131.40 | 125.00 | 125.20 | 125.20 | -2.95% | 421,374 |
| Jul 3, 2026 | 128.40 | 130.00 | 126.60 | 129.00 | 129.00 | 0.78% | 465,651 |
| Jul 2, 2026 | 131.00 | 131.00 | 127.40 | 128.00 | 128.00 | -0.16% | 308,593 |
| Jul 1, 2026 | 126.60 | 129.00 | 127.20 | 128.20 | 128.20 | 0.94% | 332,563 |
| Jun 30, 2026 | 125.80 | 127.80 | 124.00 | 127.00 | 127.00 | 1.60% | 627,183 |
| Jun 29, 2026 | 127.00 | 128.80 | 124.40 | 125.00 | 125.00 | -1.11% | 841,009 |
| Jun 26, 2026 | 127.00 | 127.00 | 123.99 | 126.40 | 126.40 | 1.28% | 400,900 |
| Jun 25, 2026 | 126.00 | 126.80 | 123.20 | 124.80 | 124.80 | 0.48% | 540,716 |
| Jun 24, 2026 | 124.40 | 126.80 | 122.20 | 124.20 | 124.20 | 0.65% | 638,659 |
| Jun 23, 2026 | 125.40 | 127.00 | 121.00 | 123.40 | 123.40 | -1.91% | 566,490 |
| Jun 22, 2026 | 124.20 | 130.20 | 122.88 | 125.80 | 125.80 | 0.96% | 573,815 |
| Jun 19, 2026 | 123.00 | 130.00 | 123.00 | 124.60 | 124.60 | -1.42% | 178,743 |
| Jun 18, 2026 | 127.28 | 127.80 | 123.00 | 126.40 | 126.40 | 0.64% | 394,714 |
| 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 |