James Halstead plc (BST:HSJA)
Germany · Delayed Price · Currency is EUR 1.580
+0.010 (0.64%)
At close: Oct 30, 2026
BST:HSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | - |
| Oct 29, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | -5.42% | - |
| Oct 28, 2026 | 1.58 | 1.66 | 1.56 | 1.66 | 1.66 | -0.60% | 1,493 |
| Oct 27, 2026 | 1.54 | 1.67 | 1.52 | 1.67 | 1.67 | 8.44% | 296 |
| Oct 26, 2026 | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | 1.32% | - |
| Oct 23, 2026 | 1.50 | 1.56 | 1.49 | 1.52 | 1.52 | 0.66% | - |
| Oct 22, 2026 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | -0.66% | - |
| Oct 21, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | - | - |
| Oct 20, 2026 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -1.94% | - |
| Oct 19, 2026 | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | 1.31% | - |
| Oct 16, 2026 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | - |
| Oct 15, 2026 | 1.49 | 1.56 | 1.48 | 1.54 | 1.54 | 3.36% | - |
| Oct 14, 2026 | 1.49 | 1.55 | 1.45 | 1.49 | 1.49 | 0.68% | - |
| Oct 13, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | - |
| Oct 12, 2026 | 1.47 | 1.48 | 1.40 | 1.46 | 1.46 | - | - |
| 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% | - |