James Halstead plc (AIM:JHD)
London · Delayed Price · Currency is GBP · Price in GBX 126.20
+2.00 (1.61%)
Sep 11, 2026, 4:35 PM GMT
James Halstead Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 132.40 | 135.00 | 130.60 | 132.80 | 132.80 | 0.30% | 494,330 |
| Aug 13, 2026 | 135.00 | 135.00 | 131.40 | 132.40 | 132.40 | 0.46% | 415,623 |
| Aug 12, 2026 | 135.00 | 135.00 | 131.60 | 131.80 | 131.80 | 0.15% | 593,623 |
| Aug 11, 2026 | 133.00 | 135.00 | 130.00 | 131.60 | 131.60 | -1.20% | 430,962 |
| Aug 10, 2026 | 130.00 | 136.20 | 128.80 | 133.20 | 133.20 | 3.58% | 1,131,897 |
| Aug 7, 2026 | 125.00 | 129.80 | 121.00 | 128.60 | 128.60 | 2.88% | 3,378,457 |
| Aug 6, 2026 | 125.00 | 126.00 | 121.20 | 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 | 121.50 | 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 | 120.80 | 121.40 | 118.80 | 120.60 | 120.60 | 0.17% | 991,513 |
| Jul 28, 2026 | 122.00 | 122.90 | 119.80 | 120.40 | 120.40 | - | 705,653 |
| Jul 27, 2026 | 120.00 | 122.40 | 118.00 | 120.40 | 120.40 | 1.52% | 2,029,152 |
| Jul 24, 2026 | 121.80 | 122.00 | 116.20 | 118.60 | 118.60 | -0.34% | 851,227 |
| Jul 23, 2026 | 118.80 | 120.80 | 116.20 | 119.00 | 119.00 | -0.34% | 933,203 |
| Jul 22, 2026 | 115.00 | 122.40 | 115.00 | 119.40 | 119.40 | -5.24% | 3,062,851 |
| Jul 21, 2026 | 125.80 | 129.20 | 124.30 | 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% | 1,113,561 |
| Jul 15, 2026 | 123.60 | 127.00 | 123.20 | 125.80 | 125.80 | 0.64% | 623,069 |
| Jul 14, 2026 | 124.20 | 127.00 | 122.20 | 125.00 | 125.00 | 1.13% | 536,792 |
| Jul 13, 2026 | 126.80 | 126.80 | 122.00 | 123.60 | 123.60 | -0.80% | 494,497 |
| Jul 10, 2026 | 123.80 | 126.80 | 123.80 | 124.60 | 124.60 | -0.95% | 244,006 |
| Jul 9, 2026 | 121.00 | 126.80 | 121.00 | 125.80 | 125.80 | 1.78% | 238,000 |
| 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% | 488,371 |
| Jul 3, 2026 | 128.40 | 130.00 | 126.60 | 129.00 | 129.00 | 0.78% | 465,651 |