James Halstead plc (BST:HSJA)
Germany · Delayed Price · Currency is EUR 1.430
-0.010 (-0.69%)
At close: May 19, 2026
BST:HSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.25% | - |
| 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% | - |
| Apr 17, 2026 | 1.53 | 1.63 | 1.53 | 1.55 | 1.52 | 1.31% | - |
| Apr 16, 2026 | 1.51 | 1.61 | 1.50 | 1.53 | 1.50 | 1.32% | - |
| Apr 15, 2026 | 1.49 | 1.61 | 1.49 | 1.51 | 1.48 | 0.67% | - |
| Apr 14, 2026 | 1.48 | 1.56 | 1.48 | 1.50 | 1.47 | 0.67% | - |
| Apr 13, 2026 | 1.45 | 1.56 | 1.45 | 1.49 | 1.46 | 1.36% | - |
| Apr 10, 2026 | 1.55 | 1.57 | 1.47 | 1.47 | 1.44 | -0.68% | - |
| Apr 9, 2026 | 1.38 | 1.58 | 1.37 | 1.48 | 1.45 | 7.25% | - |
| Apr 8, 2026 | 1.36 | 1.46 | 1.34 | 1.38 | 1.35 | 6.15% | - |
| Apr 7, 2026 | 1.34 | 1.41 | 1.30 | 1.30 | 1.27 | -5.80% | - |
| Apr 2, 2026 | 1.30 | 1.39 | 1.29 | 1.38 | 1.35 | 3.76% | - |
| Apr 1, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.30 | 9.92% | - |
| Mar 31, 2026 | 1.39 | 1.39 | 1.21 | 1.21 | 1.18 | 5.22% | - |
| Mar 30, 2026 | 1.27 | 1.35 | 1.15 | 1.15 | 1.13 | -8.73% | - |
| Mar 27, 2026 | 1.28 | 1.35 | 1.26 | 1.26 | 1.23 | -0.79% | - |
| Mar 26, 2026 | 1.27 | 1.36 | 1.27 | 1.27 | 1.24 | -0.78% | - |
| Mar 25, 2026 | 1.28 | 1.37 | 1.28 | 1.28 | 1.25 | - | - |
| Mar 24, 2026 | 1.25 | 1.36 | 1.25 | 1.28 | 1.25 | 0.79% | - |
| Mar 23, 2026 | 1.22 | 1.34 | 1.16 | 1.27 | 1.24 | 3.25% | 18,538 |
| Mar 20, 2026 | 1.21 | 1.35 | 1.21 | 1.23 | 1.20 | 0.82% | 82,467 |
| Mar 19, 2026 | 1.28 | 1.30 | 1.21 | 1.22 | 1.19 | -0.81% | - |
| Mar 18, 2026 | 1.28 | 1.34 | 1.23 | 1.23 | 1.20 | -2.38% | - |
| Mar 17, 2026 | 1.28 | 1.36 | 1.26 | 1.26 | 1.23 | -1.56% | - |
| Mar 16, 2026 | 1.32 | 1.38 | 1.28 | 1.28 | 1.25 | -7.25% | - |
| Mar 13, 2026 | 1.33 | 1.40 | 1.32 | 1.38 | 1.35 | 4.55% | - |
| Mar 12, 2026 | 1.40 | 1.41 | 1.32 | 1.32 | 1.29 | -1.49% | - |
| Mar 11, 2026 | 1.35 | 1.44 | 1.34 | 1.34 | 1.31 | -1.47% | - |
| Mar 10, 2026 | 1.34 | 1.45 | 1.34 | 1.36 | 1.33 | 0.74% | - |
| Mar 9, 2026 | 1.36 | 1.45 | 1.29 | 1.35 | 1.32 | -4.93% | - |
| Mar 6, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.39 | -0.70% | - |
| Mar 5, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.40 | 0.70% | - |