James Halstead plc (AIM:JHD)
London
· Delayed Price · Currency is GBP · Price in GBX 137.00
0.00 (0.00%)
Apr 28, 2026, 4:35 PM GMT
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139.60 | 139.60 | 135.80 | 137.31 | - | 0.23% | 135,003 |
| Apr 27, 2026 | 139.00 | 140.00 | 136.20 | 137.00 | 137.00 | -0.87% | 579,725 |
| Apr 24, 2026 | 137.00 | 140.20 | 136.93 | 138.20 | 138.20 | 0.14% | 500,803 |
| Apr 23, 2026 | 142.80 | 143.40 | 136.60 | 138.00 | 138.00 | -3.36% | 642,486 |
| Apr 22, 2026 | 143.00 | 145.40 | 142.60 | 142.80 | 142.80 | -0.42% | 554,606 |
| Apr 21, 2026 | 143.40 | 146.80 | 141.60 | 143.40 | 143.40 | -0.55% | 669,968 |
| Apr 20, 2026 | 147.60 | 147.60 | 141.40 | 144.20 | 144.20 | 0.42% | 750,888 |
| Apr 17, 2026 | 142.20 | 146.00 | 140.60 | 143.60 | 143.60 | 1.27% | 1,016,470 |
| Apr 16, 2026 | 139.60 | 142.40 | 139.60 | 141.80 | 141.80 | 1.43% | 579,641 |
| Apr 15, 2026 | 138.80 | 143.40 | 135.00 | 139.80 | 139.80 | 0.58% | 1,006,063 |
| Apr 14, 2026 | 140.00 | 140.00 | 137.60 | 139.00 | 139.00 | 1.02% | 782,832 |
| Apr 13, 2026 | 140.00 | 140.40 | 136.60 | 137.60 | 137.60 | -0.58% | 837,566 |
| Apr 10, 2026 | 136.00 | 140.00 | 136.00 | 138.40 | 138.40 | 1.76% | 1,358,264 |
| Apr 9, 2026 | 131.00 | 140.20 | 131.00 | 136.00 | 136.00 | 7.59% | 2,073,050 |
| Apr 8, 2026 | 126.00 | 130.00 | 124.20 | 126.40 | 126.40 | 3.78% | 375,813 |
| Apr 7, 2026 | 122.00 | 124.80 | 121.80 | 121.80 | 121.80 | 0.25% | 588,796 |
| Apr 2, 2026 | 124.00 | 126.00 | 121.50 | 121.50 | 121.50 | -1.62% | 528,293 |
| Apr 1, 2026 | 122.00 | 128.00 | 122.00 | 123.50 | 123.50 | 2.49% | 890,425 |
| Mar 31, 2026 | 119.00 | 124.50 | 119.00 | 120.50 | 120.50 | 1.26% | 805,994 |
| Mar 30, 2026 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.42% | 1,156,747 |
| Mar 27, 2026 | 120.00 | 120.00 | 117.00 | 119.50 | 119.50 | -0.42% | 586,211 |
| Mar 26, 2026 | 119.00 | 122.00 | 117.50 | 120.00 | 120.00 | 0.84% | 719,641 |
| Mar 25, 2026 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.42% | 675,336 |
| Mar 24, 2026 | 117.50 | 121.17 | 116.40 | 119.50 | 119.50 | 1.70% | 444,615 |
| Mar 23, 2026 | 118.50 | 120.00 | 113.50 | 117.50 | 117.50 | 0.43% | 1,526,982 |
| Mar 20, 2026 | 113.50 | 118.50 | 113.00 | 117.00 | 117.00 | 1.30% | 1,231,380 |
| Mar 19, 2026 | 116.00 | 116.00 | 112.00 | 115.50 | 115.50 | -1.28% | 776,599 |
| Mar 18, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | -2.09% | 858,451 |
| Mar 17, 2026 | 119.00 | 121.60 | 116.57 | 119.50 | 119.50 | 0.42% | 960,269 |
| Mar 16, 2026 | 121.00 | 124.50 | 119.00 | 119.00 | 119.00 | -2.86% | 671,903 |
| Mar 13, 2026 | 125.50 | 126.00 | 121.50 | 122.50 | 122.50 | -0.41% | 486,256 |
| Mar 12, 2026 | 125.00 | 128.00 | 123.00 | 123.00 | 123.00 | -1.20% | 571,159 |
| Mar 11, 2026 | 128.00 | 128.00 | 123.00 | 124.50 | 124.50 | -1.58% | 431,761 |
| Mar 10, 2026 | 126.00 | 129.00 | 123.50 | 126.50 | 126.50 | 0.80% | 667,465 |
| Mar 9, 2026 | 128.00 | 130.86 | 125.50 | 125.50 | 125.50 | -2.71% | 773,749 |
| Mar 6, 2026 | 129.00 | 129.57 | 127.00 | 129.00 | 129.00 | 0.39% | 809,454 |
| Mar 5, 2026 | 125.50 | 130.00 | 125.50 | 128.50 | 128.50 | 0.78% | 441,662 |
| Mar 4, 2026 | 130.00 | 130.00 | 126.00 | 127.50 | 127.50 | - | 545,810 |
| Mar 3, 2026 | 129.00 | 129.50 | 126.00 | 127.50 | 127.50 | -1.92% | 655,656 |
| Mar 2, 2026 | 129.50 | 131.00 | 127.53 | 130.00 | 130.00 | - | 658,590 |
| Feb 27, 2026 | 131.50 | 135.50 | 129.50 | 130.00 | 130.00 | -1.14% | 237,827 |
| Feb 26, 2026 | 134.00 | 134.00 | 130.25 | 131.50 | 131.50 | - | 405,419 |
| Feb 25, 2026 | 130.50 | 135.00 | 128.00 | 131.50 | 131.50 | - | 872,008 |
| 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 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | -0.75% | 541,078 |
| 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 | 138.50 | 141.00 | 137.50 | 139.00 | 139.00 | - | 423,762 |
| Feb 9, 2026 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | -0.36% | 295,384 |
| Feb 6, 2026 | 143.00 | 143.00 | 138.00 | 139.50 | 139.50 | - | 93,386 |
| 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 | 136.00 | 143.00 | 133.50 | 140.50 | 140.50 | 2.18% | 574,035 |
| 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% | 767,309 |
| Jan 28, 2026 | 137.50 | 141.00 | 133.50 | 137.50 | 137.50 | 1.10% | 512,316 |
| Jan 27, 2026 | 137.50 | 138.00 | 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 | 139.00 | 140.00 | 136.50 | 138.00 | 138.00 | -0.36% | 228,234 |
| Jan 15, 2026 | 140.00 | 140.00 | 136.50 | 138.50 | 138.50 | -0.36% | 165,923 |
| 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 | - | 312,328 |
| 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 | 141.50 | 137.00 | 138.00 | 138.00 | - | 332,591 |
| 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 | 133.50 | 136.00 | 133.00 | 133.00 | 133.00 | -0.75% | 275,987 |
| 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% | 283,678 |
| Dec 3, 2025 | 143.50 | 143.50 | 138.50 | 139.00 | 139.00 | -0.36% | 363,388 |