James Halstead plc (BST:HSJA)
Germany · Delayed Price · Currency is EUR 1.220
-0.010 (-0.81%)
At close: Mar 19, 2026
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.28 | 1.30 | 1.21 | 1.22 | 1.22 | -0.81% | - |
| Mar 18, 2026 | 1.28 | 1.34 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Mar 17, 2026 | 1.28 | 1.36 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Mar 16, 2026 | 1.32 | 1.38 | 1.28 | 1.28 | 1.28 | -7.25% | - |
| Mar 13, 2026 | 1.33 | 1.40 | 1.32 | 1.38 | 1.38 | 4.55% | - |
| Mar 12, 2026 | 1.40 | 1.41 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Mar 11, 2026 | 1.35 | 1.44 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Mar 10, 2026 | 1.34 | 1.45 | 1.34 | 1.36 | 1.36 | 0.74% | - |
| Mar 9, 2026 | 1.36 | 1.45 | 1.29 | 1.35 | 1.35 | -4.93% | - |
| Mar 6, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Mar 5, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | - |
| Mar 4, 2026 | 1.41 | 1.50 | 1.41 | 1.42 | 1.42 | -0.70% | 4,000 |
| Mar 3, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | - |
| Mar 2, 2026 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -5.33% | - |
| Feb 27, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | - | - |
| Feb 26, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | - | - |
| Feb 25, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | - |
| Feb 24, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | - |
| Feb 23, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | - |
| Feb 20, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 19, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | - |
| Feb 18, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 17, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 16, 2026 | 1.48 | 1.56 | 1.47 | 1.50 | 1.50 | 2.04% | - |
| Feb 13, 2026 | 1.48 | 1.56 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Feb 12, 2026 | 1.48 | 1.57 | 1.47 | 1.48 | 1.48 | 0.68% | - |
| Feb 11, 2026 | 1.50 | 1.57 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Feb 10, 2026 | 1.49 | 1.57 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 9, 2026 | 1.51 | 1.58 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Feb 6, 2026 | 1.49 | 1.58 | 1.49 | 1.51 | 1.51 | 4.86% | - |
| Feb 5, 2026 | 1.53 | 1.61 | 1.44 | 1.44 | 1.44 | -5.88% | - |
| Feb 4, 2026 | 1.61 | 1.62 | 1.53 | 1.53 | 1.53 | -4.97% | - |
| Feb 3, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 5.23% | - |
| Feb 2, 2026 | 1.54 | 1.61 | 1.47 | 1.53 | 1.53 | -1.92% | - |
| Jan 30, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 6.12% | - |
| Jan 29, 2026 | 1.48 | 1.58 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Jan 28, 2026 | 1.46 | 1.63 | 1.43 | 1.48 | 1.48 | 2.07% | 3,150 |
| Jan 27, 2026 | 1.47 | 1.53 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jan 26, 2026 | 1.45 | 1.55 | 1.45 | 1.46 | 1.46 | - | - |
| Jan 23, 2026 | 1.46 | 1.54 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jan 22, 2026 | 1.43 | 1.52 | 1.43 | 1.45 | 1.45 | 1.40% | - |
| Jan 21, 2026 | 1.44 | 1.52 | 1.43 | 1.43 | 1.43 | -5.30% | - |
| Jan 20, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Jan 19, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | - |
| Jan 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 15, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | - | - |
| Jan 14, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | - |
| Jan 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 12, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 9, 2026 | 1.48 | 1.55 | 1.47 | 1.55 | 1.55 | 5.44% | - |