James Halstead plc (BST:HSJA)
Germany · Delayed Price · Currency is EUR 1.450
+0.040 (2.84%)
At close: Aug 7, 2026
BST:HSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | - |
| Jul 30, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | - |
| Jul 29, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | - |
| Jul 28, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jul 27, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | - |
| Jul 24, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | - |
| Jul 23, 2026 | 1.34 | 1.40 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Jul 22, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | - |
| Jul 21, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | - |
| Jul 20, 2026 | 1.44 | 1.48 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Jul 17, 2026 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | 0.69% | - |
| Jul 16, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 1.41% | - |
| Jul 15, 2026 | 1.39 | 1.45 | 1.37 | 1.42 | 1.42 | 2.16% | - |
| Jul 14, 2026 | 1.38 | 1.44 | 1.36 | 1.39 | 1.39 | - | - |
| Jul 13, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | -4.79% | - |
| Jul 10, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.82% | - |
| Jul 9, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | - |
| Jul 8, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -3.40% | - |
| Jul 7, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | - |
| Jul 6, 2026 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Jul 3, 2026 | 1.40 | 1.52 | 1.39 | 1.47 | 1.47 | 5.76% | - |
| Jul 2, 2026 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -4.79% | - |
| Jul 1, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | - |
| Jun 30, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | - |
| 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% | - |