James Halstead plc (BST:HSJA)
Germany · Delayed Price · Currency is EUR 1.420
-0.020 (-1.39%)
At close: Jun 29, 2026
BST:HSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | - |
| Jun 26, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | - |
| Jun 25, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.43% | - |
| Jun 24, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | - |
| Jun 23, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -2.78% | - |
| Jun 22, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 2.13% | - |
| Jun 19, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Jun 18, 2026 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | - |
| Jun 17, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | - | - |
| Jun 16, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Jun 15, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -1.36% | 10,000 |
| Jun 12, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 0.68% | 5,000 |
| Jun 11, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.82% | - |
| Jun 10, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Jun 9, 2026 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 3.60% | - |
| Jun 8, 2026 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | - | - |
| Jun 5, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | - |
| Jun 4, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Jun 3, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Jun 2, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | - |
| Jun 1, 2026 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | - |
| May 29, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| May 28, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| May 27, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| May 26, 2026 | 1.44 | 1.52 | 1.44 | 1.49 | 1.49 | 4.20% | - |
| May 25, 2026 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -4.67% | - |
| May 22, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | - |
| May 21, 2026 | 1.42 | 1.51 | 1.42 | 1.49 | 1.49 | 4.20% | - |
| May 20, 2026 | 1.49 | 1.52 | 1.43 | 1.43 | 1.43 | - | - |
| May 19, 2026 | 1.44 | 1.51 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| May 18, 2026 | 1.40 | 1.51 | 1.39 | 1.44 | 1.44 | 2.13% | - |
| May 15, 2026 | 1.41 | 1.50 | 1.40 | 1.41 | 1.41 | -1.40% | - |
| May 14, 2026 | 1.39 | 1.51 | 1.39 | 1.43 | 1.43 | 2.88% | - |
| May 13, 2026 | 1.39 | 1.47 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| May 12, 2026 | 1.43 | 1.50 | 1.38 | 1.40 | 1.40 | -2.10% | - |
| May 11, 2026 | 1.48 | 1.55 | 1.38 | 1.43 | 1.43 | -4.03% | - |
| May 8, 2026 | 1.48 | 1.57 | 1.48 | 1.49 | 1.49 | - | - |
| May 7, 2026 | 1.59 | 1.61 | 1.48 | 1.49 | 1.49 | -1.13% | - |
| May 6, 2026 | 1.60 | 1.64 | 1.53 | 1.54 | 1.51 | - | - |
| May 5, 2026 | 1.46 | 1.62 | 1.46 | 1.54 | 1.51 | 8.45% | - |
| May 4, 2026 | 1.47 | 1.48 | 1.42 | 1.42 | 1.39 | -3.40% | - |
| Apr 30, 2026 | 1.52 | 1.55 | 1.47 | 1.47 | 1.44 | 1.38% | - |
| Apr 29, 2026 | 1.46 | 1.54 | 1.44 | 1.45 | 1.42 | - | - |
| Apr 28, 2026 | 1.51 | 1.56 | 1.45 | 1.45 | 1.42 | -7.05% | - |
| Apr 27, 2026 | 1.47 | 1.57 | 1.47 | 1.56 | 1.53 | 4.70% | - |
| Apr 24, 2026 | 1.47 | 1.57 | 1.47 | 1.49 | 1.46 | 1.36% | - |
| Apr 23, 2026 | 1.52 | 1.62 | 1.46 | 1.47 | 1.44 | -4.55% | - |
| Apr 22, 2026 | 1.54 | 1.63 | 1.53 | 1.54 | 1.51 | 1.32% | - |
| Apr 21, 2026 | 1.57 | 1.62 | 1.52 | 1.52 | 1.49 | -2.56% | - |
| Apr 20, 2026 | 1.52 | 1.64 | 1.52 | 1.56 | 1.53 | 0.65% | - |