1. Share Prices

  2. James Halstead PLC (JHD)

145.00p+1.50 (+1.05%)17 Sep 2025, 16:35
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
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
Aug 26, 2025146.50p149.00p140.50p143.50p155,946
Aug 22, 2025142.00p145.00p140.00p144.00p201,945
Aug 21, 2025143.50p149.00p140.50p143.00p194,656
Aug 20, 2025143.00p148.00p142.50p143.50p305,643
Aug 19, 2025143.50p147.00p141.50p144.00p205,339
Aug 18, 2025143.50p148.50p140.50p141.00p237,330
Aug 15, 2025146.00p151.00p141.00p142.50p316,569
Aug 14, 2025145.50p151.50p142.91p145.00p193,373
Aug 13, 2025145.00p149.00p145.00p145.00p210,593
Aug 12, 2025148.00p148.50p145.00p148.50p83,530
Aug 11, 2025150.00p151.00p147.00p148.00p121,056
Aug 8, 2025148.00p151.00p146.14p147.00p170,671
Aug 7, 2025147.50p150.50p144.00p149.00p265,630
Aug 6, 2025146.00p149.50p144.50p147.50p190,920
Aug 5, 2025149.00p151.50p144.00p146.00p286,970
Aug 4, 2025149.00p151.50p145.50p148.00p219,196
Aug 1, 2025148.00p151.50p147.32p148.50p221,498
Jul 31, 2025150.00p150.50p145.00p147.00p176,475
Jul 30, 2025147.50p150.00p146.25p149.00p197,861
Jul 29, 2025153.50p154.00p139.50p147.50p767,313
Jul 28, 2025153.50p162.50p153.00p155.50p234,814
Jul 25, 2025157.00p159.50p154.90p159.50p93,663
Jul 24, 2025156.00p163.00p154.00p156.00p265,428
Jul 23, 2025156.50p162.50p153.00p157.00p225,013
Jul 22, 2025156.00p162.50p153.50p157.50p174,900
Jul 21, 2025157.00p163.50p154.00p156.00p155,438
Jul 18, 2025156.50p163.50p154.00p156.50p151,997
Jul 17, 2025157.00p163.50p154.00p154.50p152,876
Jul 16, 2025158.00p164.50p154.50p156.50p136,581
Jul 15, 2025159.50p164.00p155.00p157.00p140,741
Jul 14, 2025160.00p160.00p154.50p156.50p187,029
Jul 11, 2025157.00p165.00p156.80p157.00p131,305
Jul 10, 2025159.00p160.50p157.00p157.00p153,340
Jul 9, 2025156.00p164.50p154.50p157.00p207,800
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC81.957.83
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC641.404.46
Asos PLC286.504.37
Marks And Spencer Group PLC357.804.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC285.20-2.60
Fresnillo PLC2,186.00-2.50
Itv PLC80.10-2.38
Risers/fallers data from previous trading day. Today's data available from 8:15am.