James Halstead plc JHD
LSE · United Kingdom · Producer Manufacturing
GBp 126.00-2.60 (-2.02%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 126.00 | -2.02% | GBp 132.60 | GBp 133.00 | GBp 126.00 | 318.21K |
| 2026-09-30 | GBp 128.60 | -0.62% | GBp 128.00 | GBp 132.50 | GBp 128.00 | 672.86K |
| 2026-09-29 | GBp 129.40 | +1.41% | GBp 127.00 | GBp 130.00 | GBp 124.20 | 433.32K |
| 2026-09-28 | GBp 127.60 | +0.95% | GBp 123.00 | GBp 129.60 | GBp 123.00 | 917.76K |
| 2026-09-25 | GBp 126.40 | +1.12% | GBp 126.00 | GBp 130.60 | GBp 125.00 | 425.16K |
| 2026-09-24 | GBp 125.00 | -0.79% | GBp 126.20 | GBp 130.80 | GBp 125.00 | 314.31K |
| 2026-09-23 | GBp 126.00 | -3.37% | GBp 130.80 | GBp 130.80 | GBp 126.00 | 394.21K |
| 2026-09-22 | GBp 130.40 | +2.35% | GBp 127.20 | GBp 130.60 | GBp 126.20 | 464.48K |
| 2026-09-21 | GBp 127.40 | +1.59% | GBp 125.00 | GBp 130.40 | GBp 125.00 | 623.30K |
| 2026-09-18 | GBp 125.40 | -0.79% | GBp 127.60 | GBp 129.60 | GBp 123.40 | 443.22K |
| 2026-09-17 | GBp 126.40 | -0.63% | GBp 127.00 | GBp 129.00 | GBp 126.00 | 440.30K |
| 2026-09-16 | GBp 127.20 | +1.92% | GBp 125.80 | GBp 128.80 | GBp 125.00 | 400.07K |
| 2026-09-15 | GBp 124.80 | -1.11% | GBp 126.40 | GBp 129.80 | GBp 124.00 | 560.56K |
| 2026-09-14 | GBp 126.20 | 0.00% | GBp 127.00 | GBp 129.80 | GBp 124.80 | 429.73K |
| 2026-09-11 | GBp 126.20 | +1.61% | GBp 130.00 | GBp 130.00 | GBp 124.40 | 718.59K |
| 2026-09-10 | GBp 124.20 | -3.12% | GBp 127.40 | GBp 131.40 | GBp 123.93 | 443.02K |
| 2026-09-09 | GBp 128.20 | -1.08% | GBp 129.20 | GBp 133.80 | GBp 127.60 | 255.95K |
| 2026-09-08 | GBp 129.60 | -1.37% | GBp 131.40 | GBp 132.80 | GBp 129.00 | 225.74K |
| 2026-09-07 | GBp 131.40 | -1.20% | GBp 132.80 | GBp 135.60 | GBp 131.00 | 368.28K |
| 2026-09-04 | GBp 133.00 | +0.91% | GBp 131.80 | GBp 135.60 | GBp 130.63 | 365.92K |
| 2026-09-03 | GBp 131.80 | -1.05% | GBp 133.20 | GBp 135.60 | GBp 130.65 | 583.12K |
| 2026-09-02 | GBp 133.20 | -1.33% | GBp 135.60 | GBp 135.60 | GBp 132.00 | 457.99K |
| 2026-09-01 | GBp 135.00 | -1.03% | GBp 140.00 | GBp 140.00 | GBp 133.40 | 394.47K |
| 2026-08-28 | GBp 136.40 | +0.44% | GBp 137.00 | GBp 139.80 | GBp 135.20 | 369.98K |
| 2026-08-27 | GBp 135.80 | -0.88% | GBp 137.60 | GBp 141.00 | GBp 134.20 | 400.07K |
| 2026-08-26 | GBp 137.00 | -1.44% | GBp 138.20 | GBp 140.80 | GBp 136.40 | 333.38K |
| 2026-08-25 | GBp 139.00 | -0.43% | GBp 141.00 | GBp 141.00 | GBp 137.60 | 323.57K |
| 2026-08-24 | GBp 139.60 | +0.72% | GBp 138.40 | GBp 140.00 | GBp 136.40 | 832.95K |
| 2026-08-21 | GBp 138.60 | +2.21% | GBp 137.20 | GBp 138.60 | GBp 133.60 | 495.55K |
| 2026-08-20 | GBp 135.60 | -0.44% | GBp 138.00 | GBp 138.00 | GBp 133.84 | 298.75K |
| 2026-08-19 | GBp 136.20 | +0.15% | GBp 135.00 | GBp 138.00 | GBp 135.00 | 361.67K |
| 2026-08-18 | GBp 136.00 | +2.41% | GBp 134.80 | GBp 137.73 | GBp 130.80 | 768.02K |
| 2026-08-17 | GBp 132.80 | 0.00% | GBp 134.00 | GBp 134.00 | GBp 130.40 | 515.89K |
| 2026-08-14 | GBp 132.80 | +0.30% | GBp 132.40 | GBp 135.00 | GBp 130.60 | 494.33K |
| 2026-08-13 | GBp 132.40 | +0.46% | GBp 135.00 | GBp 135.00 | GBp 131.40 | 415.62K |
| 2026-08-12 | GBp 131.80 | +0.15% | GBp 135.00 | GBp 135.00 | GBp 131.60 | 593.62K |
| 2026-08-11 | GBp 131.60 | -1.20% | GBp 133.00 | GBp 135.00 | GBp 130.00 | 430.96K |
| 2026-08-10 | GBp 133.20 | +3.58% | GBp 130.00 | GBp 136.20 | GBp 128.83 | 1.13M |
| 2026-08-07 | GBp 128.60 | +2.88% | GBp 125.00 | GBp 129.80 | GBp 121.00 | 3.38M |
| 2026-08-06 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 126.00 | GBp 121.20 | 494.61K |
| 2026-08-05 | GBp 125.00 | +0.81% | GBp 124.20 | GBp 126.00 | GBp 120.00 | 1.30M |
| 2026-08-04 | GBp 124.00 | +0.81% | GBp 123.00 | GBp 124.00 | GBp 121.49 | 845.12K |
| 2026-08-03 | GBp 123.00 | +2.50% | GBp 120.00 | GBp 124.00 | GBp 120.00 | 1.02M |
| 2026-07-31 | GBp 120.00 | -0.83% | GBp 122.60 | GBp 122.60 | GBp 118.80 | 578.00K |
| 2026-07-30 | GBp 121.00 | +0.33% | GBp 120.40 | GBp 123.00 | GBp 120.00 | 646.13K |
| 2026-07-29 | GBp 120.60 | +0.17% | GBp 120.80 | GBp 121.40 | GBp 118.80 | 991.51K |
| 2026-07-28 | GBp 120.40 | 0.00% | GBp 122.00 | GBp 122.90 | GBp 119.80 | 705.65K |
| 2026-07-27 | GBp 120.40 | +1.52% | GBp 120.00 | GBp 122.40 | GBp 118.00 | 2.03M |
| 2026-07-24 | GBp 118.60 | -0.34% | GBp 121.80 | GBp 122.00 | GBp 116.20 | 851.23K |
| 2026-07-23 | GBp 119.00 | -0.34% | GBp 118.80 | GBp 120.80 | GBp 116.20 | 933.20K |
| 2026-07-22 | GBp 119.40 | -5.24% | GBp 115.00 | GBp 122.40 | GBp 115.00 | 3.06M |
| 2026-07-21 | GBp 126.00 | 0.00% | GBp 125.80 | GBp 129.20 | GBp 124.25 | 838.50K |
| 2026-07-20 | GBp 126.00 | -2.02% | GBp 128.40 | GBp 130.00 | GBp 125.80 | 473.33K |
| 2026-07-17 | GBp 128.60 | +0.94% | GBp 129.00 | GBp 129.40 | GBp 126.60 | 456.61K |
| 2026-07-16 | GBp 127.40 | +1.27% | GBp 125.20 | GBp 128.60 | GBp 123.20 | 1.11M |
| 2026-07-15 | GBp 125.80 | +0.64% | GBp 123.60 | GBp 127.00 | GBp 123.20 | 623.07K |
| 2026-07-14 | GBp 125.00 | +1.13% | GBp 124.20 | GBp 127.00 | GBp 122.20 | 536.79K |
| 2026-07-13 | GBp 123.60 | -0.80% | GBp 126.80 | GBp 126.80 | GBp 122.00 | 494.50K |
| 2026-07-10 | GBp 124.60 | -0.95% | GBp 123.80 | GBp 126.80 | GBp 123.80 | 244.01K |
| 2026-07-09 | GBp 125.80 | +1.78% | GBp 121.00 | GBp 126.80 | GBp 121.00 | 238.00K |
| 2026-07-08 | GBp 123.60 | -0.96% | GBp 124.60 | GBp 128.00 | GBp 122.40 | 616.86K |
| 2026-07-07 | GBp 124.80 | -0.32% | GBp 125.20 | GBp 128.00 | GBp 123.20 | 348.45K |
| 2026-07-06 | GBp 125.20 | -2.95% | GBp 131.40 | GBp 131.40 | GBp 125.00 | 488.37K |
| 2026-07-03 | GBp 129.00 | +0.78% | GBp 128.40 | GBp 130.00 | GBp 126.60 | 465.65K |
| 2026-07-02 | GBp 128.00 | -0.16% | GBp 131.00 | GBp 131.00 | GBp 127.40 | 308.59K |
| 2026-07-01 | GBp 128.20 | +0.94% | GBp 129.00 | GBp 129.00 | GBp 125.25 | 332.56K |
| 2026-06-30 | GBp 127.00 | +1.60% | GBp 125.80 | GBp 127.80 | GBp 124.00 | 627.18K |
| 2026-06-29 | GBp 125.00 | -1.11% | GBp 127.00 | GBp 129.00 | GBp 124.40 | 851.01K |
| 2026-06-26 | GBp 126.40 | +1.28% | GBp 127.00 | GBp 127.00 | GBp 123.99 | 400.90K |
| 2026-06-25 | GBp 124.80 | +0.48% | GBp 126.00 | GBp 126.80 | GBp 123.20 | 540.72K |
| 2026-06-24 | GBp 124.20 | +0.65% | GBp 124.40 | GBp 126.80 | GBp 122.20 | 638.66K |
| 2026-06-23 | GBp 123.40 | -1.91% | GBp 125.40 | GBp 127.00 | GBp 121.00 | 566.49K |
| 2026-06-22 | GBp 125.80 | +0.96% | GBp 124.20 | GBp 130.20 | GBp 122.88 | 573.81K |
| 2026-06-19 | GBp 124.60 | -1.42% | GBp 123.00 | GBp 130.00 | GBp 123.00 | 178.74K |
| 2026-06-18 | GBp 126.40 | +0.64% | GBp 126.00 | GBp 129.80 | GBp 123.00 | 394.72K |
| 2026-06-17 | GBp 125.60 | -0.32% | GBp 130.20 | GBp 130.20 | GBp 124.55 | 259.29K |
| 2026-06-16 | GBp 126.00 | -1.25% | GBp 127.20 | GBp 132.40 | GBp 125.00 | 201.32K |
| 2026-06-15 | GBp 127.60 | -0.93% | GBp 130.00 | GBp 132.00 | GBp 127.20 | 526.87K |
| 2026-06-12 | GBp 128.80 | +3.70% | GBp 122.00 | GBp 129.20 | GBp 122.00 | 406.70K |
| 2026-06-11 | GBp 124.20 | -0.80% | GBp 125.40 | GBp 127.80 | GBp 124.00 | 591.20K |
| 2026-06-10 | GBp 125.20 | -0.95% | GBp 127.20 | GBp 128.00 | GBp 125.00 | 372.55K |
| 2026-06-09 | GBp 126.40 | +1.44% | GBp 126.00 | GBp 127.80 | GBp 124.26 | 644.49K |
| 2026-06-08 | GBp 124.60 | +1.63% | GBp 127.00 | GBp 127.00 | GBp 121.41 | 836.40K |
| 2026-06-05 | GBp 122.60 | -2.08% | GBp 125.00 | GBp 126.00 | GBp 122.60 | 593.85K |
| 2026-06-04 | GBp 125.20 | -0.79% | GBp 125.60 | GBp 127.80 | GBp 123.80 | 419.78K |
| 2026-06-03 | GBp 126.20 | -1.25% | GBp 129.40 | GBp 130.40 | GBp 125.60 | 247.03K |
| 2026-06-02 | GBp 127.80 | +1.11% | GBp 128.20 | GBp 129.00 | GBp 126.60 | 273.51K |
| 2026-06-01 | GBp 126.40 | -2.77% | GBp 135.00 | GBp 135.00 | GBp 125.60 | 446.44K |
| 2026-05-29 | GBp 130.00 | +0.93% | GBp 134.80 | GBp 134.80 | GBp 129.20 | 552.61K |
| 2026-05-28 | GBp 128.80 | -1.98% | GBp 130.20 | GBp 134.80 | GBp 128.80 | 211.42K |