UK markets closed

James Halstead plc (JHD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
203.00+3.00 (+1.50%)
At close: 05:25PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024201.00205.50197.00203.00203.00707,081
22 Apr 2024196.00203.91196.00200.00200.00277,525
19 Apr 2024201.00202.00196.00197.00197.00226,985
18 Apr 2024193.00203.00193.00197.00197.00171,706
17 Apr 2024193.00202.00192.50192.50192.50125,086
16 Apr 2024195.50202.00193.00193.00193.00180,593
15 Apr 2024198.50203.00195.00195.50195.50125,684
12 Apr 2024198.50202.00194.00195.00195.00133,611
11 Apr 2024195.50201.68195.50196.50196.5090,556
10 Apr 2024199.50202.00193.50196.50196.50166,813
09 Apr 2024202.00203.00195.88197.00197.00226,453
08 Apr 2024202.00203.00195.50195.50195.50353,960
05 Apr 2024195.00202.00191.50202.00202.00184,693
04 Apr 2024199.00198.00192.00194.00194.00276,388
03 Apr 2024199.00203.00197.91198.00198.00298,315
02 Apr 2024204.00205.00198.50204.00204.00204,304
28 Mar 2024208.00209.00193.13201.00201.00314,505
27 Mar 2024203.00210.00200.00210.00210.00424,971
26 Mar 2024195.00203.91189.48203.00203.00415,530
25 Mar 2024190.50194.00188.00194.00194.00169,536
22 Mar 2024190.00193.00188.05191.00191.00434,947
21 Mar 2024187.50192.40187.43191.50191.50176,275
20 Mar 2024196.50196.50187.00192.00192.00459,418
19 Mar 2024195.50195.50187.50192.50192.50128,119
18 Mar 2024196.50196.50189.00192.00192.00160,327
15 Mar 2024196.50198.00187.00192.00192.00170,016
14 Mar 2024197.50197.50188.52190.00190.00120,715
13 Mar 2024197.50197.50188.00188.00188.00178,018
12 Mar 2024200.00200.00186.00192.00192.00113,156
11 Mar 2024200.00200.00191.00199.00199.00139,704
08 Mar 2024188.00200.00188.00197.00197.00282,637
07 Mar 2024194.50194.50187.51190.00190.00202,378
06 Mar 2024191.00194.50188.03193.00193.0080,022
05 Mar 2024192.50197.60190.00192.00192.0091,123
04 Mar 2024193.00198.00193.00193.00193.0088,820
01 Mar 2024195.50202.00193.65195.00195.0096,422
29 Feb 2024197.00200.00194.97197.00197.0068,746
28 Feb 2024193.00199.00193.00196.50196.5071,552
27 Feb 2024203.00203.00194.00196.00196.00136,090
26 Feb 2024203.00204.00195.50200.00200.00111,940
23 Feb 2024202.00204.00195.50196.50196.50180,677
22 Feb 2024195.50202.00195.50202.00202.00277,742
21 Feb 2024195.50205.00195.50203.00203.00149,894
20 Feb 2024203.00203.18195.50201.00201.00102,393
19 Feb 2024200.00202.00194.00199.00199.00252,685
16 Feb 2024197.50203.00194.53201.00201.00112,130
15 Feb 2024195.00198.68194.00194.00194.0099,381
14 Feb 2024197.50200.04194.00199.00199.0094,379
13 Feb 2024202.00202.00196.00197.00197.0088,454
12 Feb 2024198.00200.80195.60196.50196.5080,298
09 Feb 2024195.50202.00195.50196.50196.5091,908
08 Feb 2024197.00198.99195.50196.00196.00155,372
07 Feb 2024197.00201.00194.00197.00197.00126,750
06 Feb 2024197.00201.40195.23197.00197.0070,795
05 Feb 2024198.00202.00190.00198.00198.00347,223
02 Feb 2024200.00203.00197.00200.00200.00106,175
01 Feb 2024198.50205.00196.00198.50198.5079,370
31 Jan 2024203.00206.80198.00198.00198.00157,790
30 Jan 2024197.00202.00195.00202.00202.0053,544
29 Jan 2024197.50202.18195.75196.00196.0082,149
26 Jan 2024200.00202.00197.00200.00200.00192,200
25 Jan 2024197.00199.50196.00198.00198.0049,590
24 Jan 2024199.50200.06194.11198.00198.00259,660
23 Jan 2024195.00199.50193.75198.00198.0058,354
22 Jan 2024195.50198.50193.50197.00197.0065,833
19 Jan 2024197.00198.50193.80196.50196.5061,148
18 Jan 2024193.50196.50193.00194.50194.50124,555
17 Jan 2024194.50199.20190.13194.00194.00140,115
16 Jan 2024204.00204.00194.50195.00195.0086,352
15 Jan 2024199.70200.87194.50198.00198.00121,466
12 Jan 2024200.00205.00197.50205.00205.0090,381
11 Jan 2024196.00202.00194.91198.50198.50188,808
10 Jan 2024202.00202.00194.00195.50195.50115,878
09 Jan 2024197.00199.50197.00199.50199.50102,830
08 Jan 2024197.00201.00195.48197.00197.0057,884
05 Jan 2024195.50202.00195.00202.00202.0090,034
04 Jan 2024197.50201.34195.50200.00200.0049,344
03 Jan 2024202.00205.00197.00201.00201.0079,034
02 Jan 2024200.00209.00198.00202.00202.00161,648
29 Dec 2023205.00207.00204.00204.00204.0018,603
28 Dec 2023209.00209.00200.00204.00204.0050,601
27 Dec 2023207.00209.00200.00204.00204.0054,750
22 Dec 2023206.00206.00201.00202.00202.0071,718
21 Dec 2023199.00205.00198.00205.00205.00121,320
20 Dec 2023203.00205.61199.00202.00202.00170,383
19 Dec 2023202.00209.00202.00206.00206.00213,117
18 Dec 2023202.00210.00202.00204.00204.00132,551
15 Dec 2023202.00208.29199.00199.00199.00595,650
14 Dec 2023209.00212.05203.05208.00208.0072,014
13 Dec 2023215.00215.00200.00205.00205.0090,439
12 Dec 2023214.00214.00200.00200.00200.00134,187
11 Dec 2023206.00212.44199.50212.00212.00229,639
08 Dec 2023198.50207.00198.00207.00207.00176,634
07 Dec 2023205.00205.00198.00198.00198.00114,926
06 Dec 2023200.00205.58198.00202.00202.00101,520
05 Dec 2023201.00203.08200.00203.00203.0065,812
04 Dec 2023210.00210.00200.45201.00201.00139,286
01 Dec 2023207.00213.72201.00203.00203.00239,436
30 Nov 2023205.00206.00198.00198.00198.0079,842
29 Nov 2023200.00207.00198.00198.00198.00126,752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...