James Halstead plc (AIM:JHD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 133.60
+3.00 (2.30%)
Oct 26, 2026, 12:29 PM GMT
James Halstead Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 131.85 | 134.80 | 129.80 | 133.60 | 133.60 | 2.30% | 431,713 |
| Oct 23, 2026 | 127.20 | 133.40 | 128.60 | 130.60 | 130.60 | 0.31% | 1,029,401 |
| Oct 22, 2026 | 136.00 | 136.00 | 128.20 | 130.20 | 130.20 | -0.61% | 603,790 |
| Oct 21, 2026 | 136.00 | 136.00 | 129.40 | 131.00 | 131.00 | - | 581,559 |
| Oct 20, 2026 | 133.00 | 134.00 | 129.80 | 131.00 | 131.00 | -3.68% | 1,145,791 |
| Oct 19, 2026 | 134.00 | 137.00 | 132.20 | 136.00 | 136.00 | 1.34% | 530,185 |
| Oct 16, 2026 | 131.40 | 136.20 | 131.40 | 134.20 | 134.20 | 1.82% | 695,270 |
| Oct 15, 2026 | 131.80 | 135.80 | 128.80 | 131.80 | 131.80 | -0.15% | 1,488,293 |
| Oct 14, 2026 | 122.80 | 133.40 | 121.60 | 132.00 | 132.00 | 3.13% | 1,688,556 |
| Oct 13, 2026 | 125.20 | 129.20 | 127.00 | 128.00 | 128.00 | - | 631,981 |
| Oct 12, 2026 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 0.47% | 575,995 |
| Oct 9, 2026 | 124.00 | 129.20 | 125.00 | 127.40 | 127.40 | 1.59% | 677,526 |
| Oct 8, 2026 | 122.60 | 126.00 | 122.20 | 125.40 | 125.40 | 0.80% | 451,213 |
| Oct 7, 2026 | 124.60 | 129.40 | 123.00 | 124.40 | 124.40 | 0.48% | 390,922 |
| Oct 6, 2026 | 125.20 | 130.00 | 122.96 | 123.80 | 123.80 | - | 244,240 |
| Oct 5, 2026 | 128.00 | 130.00 | 123.20 | 123.80 | 123.80 | -0.96% | 438,702 |
| Oct 2, 2026 | 132.00 | 132.00 | 125.00 | 125.00 | 125.00 | -0.79% | 233,285 |
| Oct 1, 2026 | 132.60 | 133.00 | 126.00 | 126.00 | 126.00 | -2.02% | 318,214 |
| Sep 30, 2026 | 128.00 | 132.50 | 128.00 | 128.60 | 128.60 | -0.62% | 672,863 |
| Sep 29, 2026 | 127.00 | 130.00 | 124.20 | 129.40 | 129.40 | 1.41% | 433,318 |
| Sep 28, 2026 | 126.40 | 128.20 | 123.00 | 127.60 | 127.60 | 0.95% | 817,761 |
| Sep 25, 2026 | 130.60 | 127.00 | 125.00 | 126.40 | 126.40 | 1.12% | 370,159 |
| Sep 24, 2026 | 130.80 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 314,311 |
| Sep 23, 2026 | 130.80 | 130.80 | 126.00 | 126.00 | 126.00 | -3.37% | 394,214 |
| Sep 22, 2026 | 130.20 | 130.40 | 127.20 | 130.40 | 130.40 | 2.35% | 314,483 |
| Sep 21, 2026 | 125.00 | 130.40 | 125.00 | 127.40 | 127.40 | 1.59% | 623,295 |
| Sep 18, 2026 | 129.60 | 127.60 | 123.40 | 125.40 | 125.40 | -0.79% | 354,673 |
| Sep 17, 2026 | 127.00 | 128.40 | 126.00 | 126.40 | 126.40 | -0.63% | 380,305 |
| Sep 16, 2026 | 125.00 | 128.80 | 125.60 | 127.20 | 127.20 | 1.92% | 400,070 |
| Sep 15, 2026 | 129.80 | 127.00 | 124.00 | 124.80 | 124.80 | -1.11% | 560,560 |
| Sep 14, 2026 | 129.80 | 128.40 | 126.00 | 126.20 | 126.20 | - | 429,731 |
| Sep 11, 2026 | 130.00 | 130.00 | 124.40 | 126.20 | 126.20 | 1.61% | 718,594 |
| Sep 10, 2026 | 127.40 | 131.40 | 123.93 | 124.20 | 124.20 | -3.12% | 443,021 |
| Sep 9, 2026 | 129.20 | 130.00 | 127.80 | 128.20 | 128.20 | -1.08% | 255,951 |
| Sep 8, 2026 | 131.55 | 131.40 | 129.00 | 129.60 | 129.60 | -1.37% | 225,736 |
| Sep 7, 2026 | 132.80 | 135.60 | 131.00 | 131.40 | 131.40 | -1.20% | 368,281 |
| Sep 4, 2026 | 131.80 | 135.60 | 130.63 | 133.00 | 133.00 | 0.91% | 365,919 |
| Sep 3, 2026 | 132.20 | 134.00 | 130.80 | 131.80 | 131.80 | -1.05% | 583,118 |
| Sep 2, 2026 | 135.60 | 135.60 | 132.60 | 133.20 | 133.20 | -1.33% | 298,211 |
| Sep 1, 2026 | 140.00 | 140.00 | 133.40 | 135.00 | 135.00 | -1.03% | 394,465 |
| Aug 28, 2026 | 137.00 | 139.80 | 135.20 | 136.40 | 136.40 | 0.44% | 369,978 |
| Aug 27, 2026 | 137.60 | 141.00 | 134.20 | 135.80 | 135.80 | -0.88% | 400,067 |
| Aug 26, 2026 | 138.20 | 140.80 | 136.40 | 137.00 | 137.00 | -1.44% | 333,376 |
| Aug 25, 2026 | 141.00 | 141.00 | 137.60 | 139.00 | 139.00 | -0.43% | 323,574 |
| Aug 24, 2026 | 138.40 | 140.00 | 136.40 | 139.60 | 139.60 | 0.72% | 832,953 |
| Aug 21, 2026 | 137.20 | 138.60 | 133.60 | 138.60 | 138.60 | 2.21% | 495,546 |
| Aug 20, 2026 | 138.00 | 138.00 | 133.80 | 135.60 | 135.60 | -0.44% | 298,749 |
| Aug 19, 2026 | 135.00 | 138.00 | 135.00 | 136.20 | 136.20 | 0.15% | 361,668 |
| Aug 18, 2026 | 134.80 | 137.70 | 130.80 | 136.00 | 136.00 | 2.41% | 768,021 |
| Aug 17, 2026 | 134.00 | 134.00 | 130.40 | 132.80 | 132.80 | - | 515,889 |