James Halstead plc (AIM:JHD)
London
· Delayed Price · Currency is GBP · Price in GBX 138.50
0.00 (0.00%)
At close: Dec 5, 2025
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 143.50 | 145.00 | 140.50 | 142.00 | 136.05 | -1.05% | 440,943 |
| Oct 6, 2025 | 151.00 | 154.00 | 142.00 | 143.50 | 137.49 | -1.37% | 569,391 |
| Oct 3, 2025 | 148.50 | 152.50 | 145.00 | 145.50 | 139.41 | -1.02% | 184,579 |
| Oct 2, 2025 | 153.00 | 154.00 | 145.50 | 147.00 | 140.85 | 0.68% | 322,145 |
| Oct 1, 2025 | 145.00 | 152.50 | 142.88 | 146.00 | 139.89 | -2.34% | 594,237 |
| Sep 30, 2025 | 150.00 | 153.00 | 148.00 | 149.50 | 143.24 | 0.34% | 264,289 |
| Sep 29, 2025 | 151.00 | 152.50 | 148.00 | 149.00 | 142.76 | - | 475,805 |
| Sep 26, 2025 | 151.00 | 154.50 | 149.00 | 149.00 | 142.76 | -1.97% | 252,039 |
| Sep 25, 2025 | 156.00 | 159.00 | 151.00 | 152.00 | 145.64 | -4.10% | 250,364 |
| Sep 24, 2025 | 149.50 | 161.50 | 145.50 | 158.50 | 151.86 | 6.38% | 477,481 |
| Sep 23, 2025 | 144.50 | 151.00 | 143.50 | 149.00 | 142.76 | 3.11% | 331,967 |
| Sep 22, 2025 | 145.00 | 147.50 | 139.50 | 144.50 | 138.45 | -1.37% | 348,427 |
| Sep 19, 2025 | 142.00 | 146.50 | 139.00 | 146.50 | 140.37 | 4.64% | 692,100 |
| Sep 18, 2025 | 142.00 | 146.50 | 138.50 | 140.00 | 134.14 | -3.45% | 442,520 |
| Sep 17, 2025 | 143.50 | 148.00 | 142.00 | 145.00 | 138.93 | 1.05% | 108,230 |
| Sep 16, 2025 | 142.50 | 147.50 | 142.00 | 143.50 | 137.49 | -0.69% | 109,874 |
| Sep 15, 2025 | 148.00 | 148.00 | 141.00 | 144.50 | 138.45 | - | 181,452 |
| Sep 12, 2025 | 140.50 | 147.50 | 140.00 | 144.50 | 138.45 | 1.76% | 232,267 |
| Sep 11, 2025 | 140.50 | 147.50 | 140.00 | 142.00 | 136.05 | 0.35% | 249,717 |
| Sep 10, 2025 | 149.50 | 149.50 | 140.00 | 141.50 | 135.58 | -1.39% | 317,217 |
| Sep 9, 2025 | 142.50 | 149.50 | 141.50 | 143.50 | 137.49 | -1.37% | 210,413 |
| Sep 8, 2025 | 149.00 | 149.50 | 143.00 | 145.50 | 139.41 | 2.83% | 283,936 |
| Sep 5, 2025 | 140.50 | 143.50 | 140.50 | 141.50 | 135.58 | 0.35% | 225,857 |
| Sep 4, 2025 | 143.00 | 148.50 | 140.50 | 141.00 | 135.10 | -0.35% | 353,770 |
| Sep 3, 2025 | 145.50 | 149.00 | 140.50 | 141.50 | 135.58 | -4.39% | 175,858 |
| Sep 2, 2025 | 142.50 | 149.00 | 141.50 | 148.00 | 141.80 | 3.14% | 374,416 |
| Sep 1, 2025 | 147.50 | 148.00 | 141.55 | 143.50 | 137.49 | 1.77% | 192,515 |
| Aug 29, 2025 | 143.00 | 144.00 | 140.60 | 141.00 | 135.10 | -1.05% | 412,736 |
| Aug 28, 2025 | 140.00 | 148.00 | 140.00 | 142.50 | 136.53 | 0.35% | 239,645 |
| Aug 27, 2025 | 142.00 | 149.00 | 140.00 | 142.00 | 136.05 | -1.05% | 474,385 |
| Aug 26, 2025 | 146.50 | 149.00 | 140.50 | 143.50 | 137.49 | -0.35% | 155,946 |
| Aug 22, 2025 | 142.00 | 145.00 | 140.00 | 144.00 | 137.97 | 0.70% | 201,945 |
| Aug 21, 2025 | 143.50 | 149.00 | 140.50 | 143.00 | 137.01 | -0.35% | 194,656 |
| Aug 20, 2025 | 143.00 | 148.00 | 142.50 | 143.50 | 137.49 | -0.35% | 305,643 |
| Aug 19, 2025 | 143.50 | 147.00 | 141.50 | 144.00 | 137.97 | 2.13% | 205,340 |
| Aug 18, 2025 | 143.50 | 148.50 | 140.50 | 141.00 | 135.10 | -1.05% | 237,331 |
| Aug 15, 2025 | 146.00 | 151.00 | 141.00 | 142.50 | 136.53 | -1.72% | 316,570 |
| Aug 14, 2025 | 145.50 | 151.50 | 142.91 | 145.00 | 138.93 | - | 193,373 |
| Aug 13, 2025 | 145.00 | 149.00 | 145.00 | 145.00 | 138.93 | -2.36% | 210,594 |
| Aug 12, 2025 | 148.00 | 148.50 | 145.00 | 148.50 | 142.28 | 0.34% | 83,530 |
| Aug 11, 2025 | 150.00 | 151.00 | 147.00 | 148.00 | 141.80 | 0.68% | 121,057 |
| Aug 8, 2025 | 148.00 | 151.00 | 146.14 | 147.00 | 140.85 | -1.34% | 170,672 |
| Aug 7, 2025 | 147.50 | 150.50 | 144.00 | 149.00 | 142.76 | 1.02% | 265,631 |
| Aug 6, 2025 | 146.00 | 149.50 | 144.50 | 147.50 | 141.32 | 1.03% | 190,921 |
| Aug 5, 2025 | 149.00 | 151.50 | 144.00 | 146.00 | 139.89 | -1.35% | 286,970 |
| Aug 4, 2025 | 149.00 | 151.50 | 145.50 | 148.00 | 141.80 | -0.34% | 219,196 |
| Aug 1, 2025 | 148.00 | 151.50 | 147.32 | 148.50 | 142.28 | 1.02% | 221,499 |
| Jul 31, 2025 | 150.00 | 150.50 | 145.00 | 147.00 | 140.85 | -1.34% | 176,475 |
| Jul 30, 2025 | 147.50 | 150.00 | 146.25 | 149.00 | 142.76 | 1.02% | 197,861 |
| Jul 29, 2025 | 153.50 | 154.00 | 139.50 | 147.50 | 141.32 | -5.14% | 767,313 |
| Jul 28, 2025 | 153.50 | 162.50 | 153.00 | 155.50 | 148.99 | -2.51% | 234,814 |
| Jul 25, 2025 | 157.00 | 159.50 | 154.90 | 159.50 | 152.82 | 2.24% | 93,664 |
| Jul 24, 2025 | 156.00 | 163.00 | 154.00 | 156.00 | 149.47 | -0.64% | 265,429 |
| Jul 23, 2025 | 156.50 | 162.50 | 153.00 | 157.00 | 150.43 | -0.32% | 225,014 |
| Jul 22, 2025 | 156.00 | 162.50 | 153.50 | 157.50 | 150.91 | 0.96% | 174,901 |
| Jul 21, 2025 | 157.00 | 163.50 | 154.00 | 156.00 | 149.47 | -0.32% | 155,438 |
| Jul 18, 2025 | 156.50 | 163.50 | 154.00 | 156.50 | 149.95 | 1.29% | 151,998 |