James Halstead plc (AIM:JHD)
London
· Delayed Price · Currency is GBP · Price in GBX 130.00
-1.50 (-1.14%)
At close: Feb 27, 2026
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 131.00 | 134.00 | 129.50 | 130.00 | 130.00 | -1.14% | 227,829 |
| Feb 26, 2026 | 134.00 | 134.00 | 130.25 | 131.50 | 131.50 | - | 405,419 |
| Feb 25, 2026 | 135.00 | 134.00 | 128.00 | 131.50 | 131.50 | - | 612,009 |
| Feb 24, 2026 | 132.50 | 137.00 | 131.00 | 131.50 | 131.50 | -1.50% | 440,383 |
| Feb 23, 2026 | 137.00 | 137.00 | 132.00 | 133.50 | 133.50 | -1.11% | 314,879 |
| Feb 20, 2026 | 133.50 | 137.00 | 133.50 | 135.00 | 135.00 | 1.50% | 425,260 |
| Feb 19, 2026 | 134.50 | 137.00 | 132.00 | 133.00 | 133.00 | -0.75% | 476,918 |
| Feb 18, 2026 | 136.00 | 138.00 | 132.50 | 134.00 | 134.00 | - | 239,939 |
| Feb 17, 2026 | 140.00 | 140.00 | 133.50 | 134.00 | 134.00 | -1.47% | 354,344 |
| Feb 16, 2026 | 138.00 | 140.00 | 135.66 | 136.00 | 136.00 | -2.86% | 198,582 |
| Feb 13, 2026 | 138.00 | 140.00 | 136.15 | 140.00 | 140.00 | 2.19% | 253,143 |
| Feb 12, 2026 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | -1.08% | 216,114 |
| Feb 11, 2026 | 139.50 | 141.50 | 138.00 | 138.50 | 138.50 | -0.36% | 363,015 |
| Feb 10, 2026 | 139.00 | 140.00 | 138.50 | 139.00 | 139.00 | - | 356,161 |
| Feb 9, 2026 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | -0.36% | 295,384 |
| Feb 6, 2026 | 143.00 | 143.00 | 138.50 | 139.50 | 139.50 | - | 93,385 |
| Feb 5, 2026 | 143.00 | 144.00 | 139.00 | 139.50 | 139.50 | -2.45% | 880,972 |
| Feb 4, 2026 | 140.50 | 143.64 | 139.75 | 143.00 | 143.00 | 1.42% | 372,092 |
| Feb 3, 2026 | 140.50 | 143.50 | 139.00 | 141.00 | 141.00 | 0.36% | 406,658 |
| Feb 2, 2026 | 133.50 | 143.00 | 136.00 | 140.50 | 140.50 | 2.18% | 513,908 |
| Jan 30, 2026 | 135.00 | 138.00 | 135.00 | 137.50 | 137.50 | 1.85% | 1,108,707 |
| Jan 29, 2026 | 135.50 | 140.00 | 134.00 | 135.00 | 135.00 | -1.82% | 589,914 |
| Jan 28, 2026 | 137.50 | 141.00 | 136.50 | 137.50 | 137.50 | 1.10% | 512,317 |
| Jan 27, 2026 | 133.50 | 137.50 | 133.50 | 136.00 | 136.00 | -0.37% | 406,603 |
| Jan 26, 2026 | 136.50 | 138.00 | 135.11 | 136.50 | 136.50 | - | 289,350 |
| Jan 23, 2026 | 137.00 | 138.00 | 135.50 | 136.50 | 136.50 | 0.74% | 252,481 |
| Jan 22, 2026 | 133.00 | 138.00 | 133.00 | 135.50 | 135.50 | 1.50% | 823,036 |
| Jan 21, 2026 | 133.00 | 138.50 | 133.00 | 133.50 | 133.50 | - | 427,500 |
| Jan 20, 2026 | 135.00 | 140.00 | 133.50 | 133.50 | 133.50 | -1.84% | 332,852 |
| Jan 19, 2026 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | -1.45% | 354,037 |
| Jan 16, 2026 | 140.00 | 139.00 | 137.50 | 138.00 | 138.00 | -0.36% | 228,236 |
| Jan 15, 2026 | 140.00 | 140.00 | 137.00 | 138.50 | 138.50 | -0.36% | 122,550 |
| Jan 14, 2026 | 138.00 | 141.00 | 136.50 | 139.00 | 139.00 | 0.72% | 292,173 |
| Jan 13, 2026 | 137.00 | 141.50 | 137.00 | 138.00 | 138.00 | -0.36% | 327,993 |
| Jan 12, 2026 | 140.00 | 141.50 | 137.00 | 138.50 | 138.50 | - | 313,636 |
| Jan 9, 2026 | 139.00 | 139.00 | 134.00 | 138.50 | 138.50 | 1.84% | 447,674 |
| Jan 8, 2026 | 136.00 | 138.50 | 136.00 | 136.00 | 136.00 | 0.74% | 187,669 |
| Jan 7, 2026 | 138.50 | 139.00 | 134.00 | 135.00 | 135.00 | -1.82% | 446,335 |
| Jan 6, 2026 | 134.50 | 139.00 | 132.00 | 137.50 | 137.50 | 2.61% | 310,931 |
| Jan 5, 2026 | 138.00 | 139.00 | 134.00 | 134.00 | 134.00 | -2.19% | 379,859 |
| Jan 2, 2026 | 135.00 | 139.00 | 134.00 | 137.00 | 137.00 | - | 257,328 |
| Dec 31, 2025 | 138.50 | 139.00 | 135.00 | 137.00 | 137.00 | -1.08% | 104,971 |
| Dec 30, 2025 | 137.50 | 139.00 | 135.50 | 138.50 | 138.50 | 0.36% | 128,080 |
| Dec 29, 2025 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | - | 273,438 |
| Dec 24, 2025 | 140.00 | 140.00 | 136.31 | 138.00 | 138.00 | 1.10% | 70,044 |
| Dec 23, 2025 | 138.00 | 141.50 | 135.50 | 136.50 | 136.50 | -1.09% | 244,955 |
| Dec 22, 2025 | 139.50 | 140.50 | 137.00 | 138.00 | 138.00 | - | 332,593 |
| Dec 19, 2025 | 135.00 | 138.00 | 133.54 | 138.00 | 138.00 | 1.85% | 809,868 |
| Dec 18, 2025 | 135.00 | 140.00 | 132.00 | 135.50 | 135.50 | 1.12% | 218,914 |
| Dec 17, 2025 | 136.00 | 139.50 | 134.00 | 134.00 | 134.00 | -1.11% | 277,929 |
| Dec 16, 2025 | 138.00 | 139.00 | 134.50 | 135.50 | 135.50 | - | 217,681 |
| Dec 15, 2025 | 137.50 | 138.11 | 134.00 | 135.50 | 135.50 | 0.37% | 293,501 |
| Dec 12, 2025 | 137.50 | 137.50 | 132.50 | 135.00 | 135.00 | 1.12% | 451,028 |
| Dec 11, 2025 | 138.00 | 138.00 | 132.74 | 133.50 | 133.50 | 0.38% | 314,096 |
| Dec 10, 2025 | 133.00 | 134.50 | 133.00 | 133.00 | 133.00 | -0.75% | 275,988 |
| Dec 9, 2025 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | -0.37% | 772,713 |
| Dec 8, 2025 | 141.00 | 141.00 | 133.00 | 134.50 | 134.50 | -2.89% | 416,619 |
| Dec 5, 2025 | 141.00 | 141.00 | 136.00 | 138.50 | 138.50 | - | 275,713 |
| Dec 4, 2025 | 143.50 | 143.50 | 137.00 | 138.50 | 138.50 | -0.36% | 259,441 |
| Dec 3, 2025 | 143.50 | 143.50 | 138.50 | 139.00 | 139.00 | -0.36% | 343,388 |
| Dec 2, 2025 | 140.00 | 143.00 | 136.50 | 139.50 | 139.50 | -1.41% | 361,885 |
| Dec 1, 2025 | 140.00 | 143.00 | 137.00 | 141.50 | 141.50 | 0.71% | 513,842 |
| Nov 28, 2025 | 141.00 | 140.50 | 138.50 | 140.50 | 140.50 | 1.44% | 249,316 |
| Nov 27, 2025 | 139.00 | 140.00 | 135.50 | 138.50 | 138.50 | 0.36% | 606,215 |
| Nov 26, 2025 | 138.00 | 139.50 | 136.50 | 138.00 | 138.00 | 1.47% | 1,000,014 |
| Nov 25, 2025 | 139.50 | 139.50 | 133.50 | 136.00 | 136.00 | -0.37% | 277,685 |
| Nov 24, 2025 | 135.00 | 138.00 | 133.50 | 136.50 | 136.50 | 1.87% | 620,153 |
| Nov 21, 2025 | 133.50 | 135.50 | 133.00 | 134.00 | 134.00 | -1.11% | 449,091 |
| Nov 20, 2025 | 135.00 | 139.00 | 134.00 | 135.50 | 135.50 | 0.74% | 319,936 |
| Nov 19, 2025 | 134.00 | 136.00 | 133.00 | 134.50 | 134.50 | 0.37% | 914,812 |
| Nov 18, 2025 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | -1.11% | 475,424 |
| Nov 17, 2025 | 135.00 | 140.00 | 133.44 | 135.50 | 135.50 | 1.12% | 381,608 |
| Nov 14, 2025 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | -0.74% | 381,278 |
| Nov 13, 2025 | 139.50 | 139.50 | 135.00 | 135.00 | 135.00 | -6.57% | 689,417 |
| Nov 12, 2025 | 142.50 | 146.00 | 141.00 | 144.50 | 138.45 | 1.40% | 871,842 |
| Nov 11, 2025 | 143.50 | 145.00 | 141.88 | 142.50 | 136.53 | 0.35% | 699,199 |
| Nov 10, 2025 | 141.50 | 145.00 | 140.50 | 142.00 | 136.05 | 1.43% | 503,985 |
| Nov 7, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 134.14 | - | 315,757 |
| Nov 6, 2025 | 141.00 | 145.00 | 140.00 | 140.00 | 134.14 | - | 567,467 |
| Nov 5, 2025 | 139.50 | 144.50 | 139.50 | 140.00 | 134.14 | 0.36% | 618,763 |
| Nov 4, 2025 | 139.50 | 147.00 | 139.50 | 139.50 | 133.66 | -1.06% | 481,674 |
| Nov 3, 2025 | 140.00 | 147.50 | 139.44 | 141.00 | 135.10 | 1.08% | 726,809 |
| Oct 31, 2025 | 139.50 | 143.00 | 139.50 | 139.50 | 133.66 | -0.36% | 486,613 |
| Oct 30, 2025 | 139.50 | 145.50 | 139.50 | 140.00 | 134.14 | -1.75% | 409,782 |
| Oct 29, 2025 | 140.00 | 147.00 | 140.00 | 142.50 | 136.53 | 1.06% | 262,611 |
| Oct 28, 2025 | 141.00 | 143.00 | 140.50 | 141.00 | 135.10 | -1.05% | 428,542 |
| Oct 27, 2025 | 143.00 | 147.00 | 141.00 | 142.50 | 136.53 | - | 337,618 |
| Oct 24, 2025 | 144.00 | 147.50 | 140.00 | 142.50 | 136.53 | -1.04% | 259,824 |
| Oct 23, 2025 | 145.50 | 147.40 | 139.50 | 144.00 | 137.97 | -1.71% | 666,152 |
| Oct 22, 2025 | 143.50 | 147.50 | 140.50 | 146.50 | 140.37 | 3.17% | 1,231,075 |
| Oct 21, 2025 | 142.50 | 145.00 | 140.00 | 142.00 | 136.05 | - | 204,766 |
| Oct 20, 2025 | 142.00 | 147.50 | 140.00 | 142.00 | 136.05 | -0.35% | 280,452 |
| Oct 17, 2025 | 141.00 | 147.50 | 139.00 | 142.50 | 136.53 | 0.71% | 343,182 |
| Oct 16, 2025 | 144.00 | 144.50 | 140.50 | 141.50 | 135.58 | -0.35% | 324,721 |
| Oct 15, 2025 | 144.50 | 145.90 | 142.00 | 142.00 | 136.05 | -1.39% | 422,153 |
| Oct 14, 2025 | 143.00 | 146.00 | 141.00 | 144.00 | 137.97 | 1.05% | 963,080 |
| Oct 13, 2025 | 143.00 | 148.50 | 141.00 | 142.50 | 136.53 | 0.71% | 308,217 |
| Oct 10, 2025 | 144.00 | 146.00 | 141.50 | 141.50 | 135.58 | - | 340,918 |
| Oct 9, 2025 | 143.00 | 148.50 | 140.50 | 141.50 | 135.58 | -1.05% | 265,942 |
| Oct 8, 2025 | 143.00 | 147.00 | 141.00 | 143.00 | 137.01 | 0.70% | 361,928 |