UK Markets close in 5 hrs 11 mins

James Halstead plc (JHD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
206.000.00 (0.00%)
As of 10:30AM BST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022206.00208.00204.20206.00206.007,005
10 Aug 2022205.00207.00204.95206.00206.00130,317
09 Aug 2022204.00208.00202.80205.00205.00201,342
08 Aug 2022203.00206.90203.00206.00206.0027,779
05 Aug 2022206.00208.00204.00207.00207.0092,422
04 Aug 2022204.00206.20203.00204.00204.00171,455
03 Aug 2022205.00207.00200.00206.00206.00352,079
02 Aug 2022208.00209.00201.00205.00205.00169,353
01 Aug 2022206.00212.00203.00208.00208.00189,692
29 Jul 2022212.00214.00209.00213.00213.00123,387
28 Jul 2022209.00214.00209.00214.00214.0024,794
27 Jul 2022212.00216.00208.50211.00211.00164,269
26 Jul 2022209.00214.00207.32210.00210.00144,420
25 Jul 2022212.00213.00207.00213.00213.00146,776
22 Jul 2022210.00215.00208.44212.00212.00149,175
21 Jul 2022209.00215.00209.00211.00211.0077,197
20 Jul 2022214.00214.00210.00211.00211.0086,356
19 Jul 2022216.00216.72208.72211.00211.00194,653
18 Jul 2022216.00217.64212.16216.00216.0069,698
15 Jul 2022205.00214.00200.00213.00213.0082,844
14 Jul 2022205.00213.01205.00211.00211.0040,423
13 Jul 2022203.00217.00200.59214.00214.0086,969
12 Jul 2022200.00203.32197.50202.00202.00163,865
11 Jul 2022202.00204.16198.50202.00202.0047,835
08 Jul 2022201.00204.20197.00200.00200.00160,927
07 Jul 2022198.00203.40196.00201.00201.00133,994
06 Jul 2022201.00207.00196.00196.00196.0096,663
05 Jul 2022199.00199.50196.00196.00196.0081,997
04 Jul 2022206.00208.00195.50198.50198.50275,137
01 Jul 2022201.00205.00197.50200.75200.7554,799
30 Jun 2022205.00205.00199.00203.00203.00130,905
29 Jun 2022204.00204.04198.00202.00202.00261,845
28 Jun 2022205.00205.00197.00204.00204.0074,402
27 Jun 2022202.00205.00198.00202.00202.0097,318
24 Jun 2022206.00206.00203.00205.00205.0076,459
23 Jun 2022205.00210.76200.00200.00200.00146,247
22 Jun 2022213.00213.90209.00211.00211.00159,784
21 Jun 2022217.00217.36209.00210.00210.00283,652
20 Jun 2022211.00224.00206.00211.00211.00135,346
17 Jun 2022218.00220.40216.00216.00216.00105,510
16 Jun 2022218.00225.00213.00215.00215.00141,496
15 Jun 2022221.00224.00218.00224.00224.00178,608
14 Jun 2022224.00229.95218.00220.00220.00222,066
13 Jun 2022230.00230.46225.75229.00229.0070,312
10 Jun 2022226.00234.00222.00230.00230.0073,084
09 Jun 2022225.00234.00225.00234.00234.0052,219
08 Jun 2022235.00240.00225.00225.00225.00114,602
07 Jun 2022231.00233.32228.67230.00230.0058,361
06 Jun 2022232.00234.00226.80231.00231.00345,173
01 Jun 2022226.00233.30226.00232.00232.0069,920
31 May 2022230.00235.00229.00229.00229.0068,559
30 May 2022231.00233.00222.00222.00222.0090,119
27 May 2022224.00228.00223.00228.00228.0097,377
26 May 2022225.00227.00222.00222.00222.00110,871
25 May 2022223.00226.00221.00222.00222.0026,983
24 May 2022225.00229.20221.72226.00226.00180,239
23 May 2022227.00229.00225.00228.00228.00237,437
20 May 2022218.00229.00218.00228.00228.0049,934
19 May 2022222.00227.00217.00223.00223.00146,929
18 May 2022227.00229.50223.00223.00223.0048,810
17 May 2022230.00232.77228.00230.00230.00127,442
16 May 2022231.00233.50226.00226.00226.0027,974
13 May 2022224.00233.00223.10226.00226.0064,052
12 May 2022226.00230.00215.00220.00220.00215,677
11 May 2022219.00229.00217.70222.00222.00108,114
10 May 2022216.00222.00214.80222.00222.0062,015
09 May 2022223.00223.00210.00216.00216.00222,013
06 May 2022240.00240.00219.58222.00222.00141,511
05 May 2022235.00240.00233.79236.00236.0087,870
04 May 2022238.00241.00233.00240.00240.00437,618
03 May 2022250.00252.67239.23240.00240.00144,032
29 Apr 2022240.00248.00236.81248.00248.0057,932
28 Apr 2022238.00247.00238.00240.00240.0078,495
27 Apr 2022238.00246.96236.00243.00243.0075,841
26 Apr 2022239.00245.65235.00239.00239.00101,625
25 Apr 2022237.00248.00235.00240.00240.00147,707
22 Apr 2022247.00250.00239.00242.00242.00124,299
21 Apr 2022249.00252.72244.00244.00244.00396,062
20 Apr 2022250.00253.00245.00247.00247.00150,215
19 Apr 2022249.00250.00244.36246.00246.00175,287
14 Apr 2022251.00253.00244.00250.00250.00157,422
13 Apr 2022244.00252.00244.00247.00247.00137,350
12 Apr 2022243.00250.83242.00244.00244.0059,792
11 Apr 2022234.00249.00234.00245.00245.00130,612
08 Apr 2022233.00246.00233.00240.00240.0086,520
07 Apr 2022235.00241.00232.00237.00237.00144,267
06 Apr 2022234.00238.95233.00235.00235.00181,390
05 Apr 2022231.00241.00229.00233.00233.00229,935
04 Apr 2022232.00237.00226.00229.00229.00215,773
01 Apr 2022234.00234.00225.91234.00234.00216,402
31 Mar 2022231.00235.90225.00231.00231.00515,509
30 Mar 2022244.00248.76235.00235.00235.00197,329
29 Mar 2022245.00254.00243.00247.00247.00164,197
28 Mar 2022249.00251.70245.00245.00245.00131,250
25 Mar 2022249.00252.00247.00250.00250.0088,725
24 Mar 2022248.00252.00248.00251.00251.00152,885
23 Mar 2022256.00256.77245.00251.00251.00379,403
22 Mar 2022255.00257.00248.00252.00252.00478,162
21 Mar 2022258.00258.00253.02258.00258.00152,875
18 Mar 2022256.00258.00250.00257.00257.00183,751
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...