James Halstead plc (BST:HSJA)
Germany · Delayed Price · Currency is EUR 1.460
+0.010 (0.69%)
At close: Oct 9, 2026
BST:HSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.45 | 1.49 | 1.43 | 1.46 | 1.46 | 0.69% | - |
| Oct 8, 2026 | 1.42 | 1.45 | 1.39 | 1.45 | 1.45 | 2.11% | - |
| Oct 7, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | - |
| Oct 6, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Oct 5, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Oct 2, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Oct 1, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Sep 30, 2026 | 1.48 | 1.51 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Sep 29, 2026 | 1.43 | 1.48 | 1.42 | 1.47 | 1.47 | 2.80% | - |
| Sep 28, 2026 | 1.42 | 1.47 | 1.41 | 1.43 | 1.43 | - | - |
| Sep 25, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | - |
| Sep 24, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | - |
| Sep 23, 2026 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -1.38% | - |
| Sep 22, 2026 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | - |
| Sep 21, 2026 | 1.42 | 1.48 | 1.41 | 1.44 | 1.44 | 2.13% | - |
| Sep 18, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 17, 2026 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Sep 16, 2026 | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | 1.42% | - |
| Sep 15, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Sep 14, 2026 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | - |
| Sep 11, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 7.46% | - |
| Sep 10, 2026 | 1.44 | 1.45 | 1.34 | 1.34 | 1.34 | -5.63% | - |
| Sep 9, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Sep 8, 2026 | 1.48 | 1.50 | 1.44 | 1.44 | 1.44 | -3.36% | - |
| Sep 7, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | - | - |
| Sep 4, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | - | - |
| Sep 3, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Sep 2, 2026 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | - | - |
| Sep 1, 2026 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | 2.03% | - |
| Aug 31, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -3.90% | - |
| Aug 28, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Aug 27, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Aug 26, 2026 | 1.56 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Aug 25, 2026 | 1.58 | 1.61 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Aug 24, 2026 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 1.94% | - |
| Aug 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Aug 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Aug 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Aug 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Aug 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Aug 14, 2026 | 1.51 | 1.54 | 1.45 | 1.51 | 1.51 | - | - |
| Aug 13, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | - |
| Aug 12, 2026 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | 0.67% | - |
| Aug 11, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -4.49% | - |
| Aug 10, 2026 | 1.45 | 1.60 | 1.44 | 1.56 | 1.56 | 7.59% | - |
| Aug 7, 2026 | 1.42 | 1.48 | 1.40 | 1.45 | 1.45 | 2.84% | - |
| Aug 6, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Aug 5, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | - |
| Aug 4, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | - |
| Aug 3, 2026 | 1.38 | 1.42 | 1.36 | 1.39 | 1.39 | 1.46% | - |