1. Share Prices

  2. James Halstead PLC (JHD)

140.00p+1.00 (+0.72%)05 Nov 2025, 17:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

James Halstead PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025139.50p147.00p139.50p139.50p481,673
Nov 3, 2025140.00p147.50p139.43p141.00p726,808
Oct 31, 2025139.50p143.00p139.50p139.50p486,613
Oct 30, 2025139.50p145.50p139.50p140.00p409,781
Oct 29, 2025140.00p147.00p140.00p142.50p262,611
Oct 28, 2025141.00p143.00p140.50p141.00p428,542
Oct 27, 2025143.00p147.00p141.00p142.50p337,617
Oct 24, 2025144.00p147.50p140.00p142.50p259,823
Oct 23, 2025145.50p147.40p139.50p144.00p666,151
Oct 22, 2025143.50p147.50p140.50p146.50p1,231,075
Oct 21, 2025142.50p145.00p140.00p142.00p204,766
Oct 20, 2025142.00p147.50p140.00p142.00p280,451
Oct 17, 2025141.00p147.50p139.00p142.50p343,182
Oct 16, 2025144.00p144.50p140.50p141.50p324,720
Oct 15, 2025144.50p145.90p142.00p142.00p422,153
Oct 14, 2025143.00p146.00p141.00p144.00p963,079
Oct 13, 2025143.00p148.50p141.00p142.50p308,216
Oct 10, 2025144.00p146.00p141.50p141.50p340,917
Oct 9, 2025143.00p148.50p140.50p141.50p265,941
Oct 8, 2025143.00p147.00p141.00p143.00p361,928
Oct 7, 2025143.50p145.00p140.50p142.00p440,943
Oct 6, 2025151.00p154.00p142.00p143.50p569,391
Oct 3, 2025148.50p152.50p145.00p145.50p184,578
Oct 2, 2025153.00p154.00p145.50p147.00p322,145
Oct 1, 2025145.00p152.50p142.88p146.00p594,236
Sep 30, 2025150.00p153.00p148.00p149.50p264,289
Sep 29, 2025151.00p152.50p148.00p149.00p475,805
Sep 26, 2025151.00p154.50p149.00p149.00p252,039
Sep 25, 2025156.00p158.99p151.00p152.00p250,364
Sep 24, 2025149.50p161.50p145.50p158.50p477,481
Sep 23, 2025144.50p151.00p143.50p149.00p331,967
Sep 22, 2025145.00p147.50p139.50p144.50p348,427
Sep 19, 2025142.00p146.50p139.00p146.50p692,100
Sep 18, 2025142.00p146.50p138.50p140.00p442,519
Sep 17, 2025143.50p148.00p142.00p145.00p108,229
Sep 16, 2025142.50p147.50p142.00p143.50p109,873
Sep 15, 2025148.00p148.00p141.00p144.50p181,451
Sep 12, 2025140.50p147.50p140.00p144.50p232,267
Sep 11, 2025140.50p147.50p140.00p142.00p249,716
Sep 10, 2025149.50p149.50p140.00p141.50p317,216
Sep 9, 2025142.50p149.50p141.50p143.50p210,412
Sep 8, 2025149.00p149.50p143.00p145.50p283,936
Sep 5, 2025140.50p143.50p140.50p141.50p225,857
Sep 4, 2025143.00p148.50p140.50p141.00p353,769
Sep 3, 2025145.50p149.00p140.50p141.50p175,857
Sep 2, 2025142.50p149.00p141.50p148.00p374,416
Sep 1, 2025147.50p148.00p141.55p143.50p192,515
Aug 29, 2025143.00p144.00p140.60p141.00p412,735
Aug 28, 2025140.00p148.00p140.00p142.50p239,645
Aug 27, 2025142.00p149.00p140.00p142.00p474,384
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19