James Halstead plc (AIM:JHD)
London · Delayed Price · Currency is GBP · Price in GBX 128.80
-2.60 (-1.98%)
May 28, 2026, 4:35 PM GMT
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 134.80 | 134.80 | 129.00 | 130.40 | - | -0.76% | 88,280 |
| 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 |
| Apr 2, 2026 | 124.00 | 126.00 | 121.50 | 121.50 | 119.05 | -1.62% | 528,293 |
| Apr 1, 2026 | 122.00 | 128.00 | 122.00 | 123.50 | 121.01 | 2.49% | 890,425 |
| Mar 31, 2026 | 122.00 | 125.00 | 117.00 | 120.50 | 118.07 | 1.26% | 840,995 |
| Mar 30, 2026 | 121.00 | 122.00 | 118.00 | 119.00 | 116.60 | -0.42% | 1,156,747 |
| Mar 27, 2026 | 120.00 | 120.00 | 117.00 | 119.50 | 117.09 | -0.42% | 586,211 |
| Mar 26, 2026 | 119.00 | 122.00 | 117.50 | 120.00 | 117.58 | 0.84% | 719,641 |
| Mar 25, 2026 | 121.00 | 122.00 | 119.00 | 119.00 | 116.60 | -0.42% | 675,336 |
| Mar 24, 2026 | 117.50 | 121.17 | 116.40 | 119.50 | 117.09 | 1.70% | 444,615 |
| Mar 23, 2026 | 118.50 | 120.00 | 113.50 | 117.50 | 115.14 | 0.43% | 1,526,982 |
| Mar 20, 2026 | 113.50 | 118.50 | 113.00 | 117.00 | 114.65 | 1.30% | 1,231,380 |
| Mar 19, 2026 | 116.00 | 116.00 | 112.00 | 115.50 | 113.18 | -1.28% | 776,599 |
| Mar 18, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 114.65 | -2.09% | 858,451 |
| Mar 17, 2026 | 119.00 | 121.60 | 116.57 | 119.50 | 117.09 | 0.42% | 960,269 |
| Mar 16, 2026 | 121.00 | 124.50 | 119.00 | 119.00 | 116.60 | -2.86% | 671,903 |