UK Markets closed

James Halstead plc (JHD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
184.00-3.00 (-1.60%)
At close: 04:35PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023185.00185.38182.02184.00184.00133,508
23 Mar 2023178.50187.00178.00187.00187.00108,379
22 Mar 2023181.50189.50178.00180.25180.25138,066
21 Mar 2023184.00187.00182.25183.00183.00149,144
20 Mar 2023180.50188.00180.50185.00185.00173,987
17 Mar 2023185.50193.50185.50190.50190.50111,097
16 Mar 2023182.00193.50182.00191.00191.00156,189
15 Mar 2023182.50189.50182.50183.50183.50126,483
14 Mar 2023185.00190.50181.00190.50190.50137,478
13 Mar 2023183.00190.50180.00184.00184.00101,326
10 Mar 2023185.50193.39165.55192.00192.00232,816
09 Mar 2023193.50203.00192.00192.00192.00129,843
08 Mar 2023193.50200.00192.00199.00199.0098,176
07 Mar 2023195.50201.00195.50198.00198.00174,857
06 Mar 2023200.00203.00198.15201.00201.0064,518
03 Mar 2023197.50201.00195.50198.75198.75142,738
02 Mar 2023198.00199.32195.00197.25197.25152,622
01 Mar 2023201.00205.00195.50198.25198.25147,219
28 Feb 2023200.00204.00195.38203.00203.0070,409
27 Feb 2023204.00204.00196.01199.75199.7549,970
24 Feb 2023200.00203.49195.50197.75197.75238,394
23 Feb 2023208.00209.00201.00201.00201.00119,291
22 Feb 2023205.00205.00200.00204.00204.0094,220
21 Feb 2023205.00210.00201.00205.00205.0073,420
20 Feb 2023205.00209.12199.02202.00202.0096,002
17 Feb 2023202.00203.00197.50201.00201.00102,283
16 Feb 2023199.50203.00197.00199.00199.0078,195
15 Feb 2023197.00205.00197.00201.00201.0095,887
14 Feb 2023197.00201.70197.00197.00197.0065,962
13 Feb 2023201.00203.85195.50198.50198.50109,373
10 Feb 2023200.00208.89199.00202.00202.0093,229
09 Feb 2023198.00204.00195.00202.00202.00149,137
08 Feb 2023200.00206.66195.00197.00197.0060,455
07 Feb 2023204.00208.20200.00201.00201.00158,359
06 Feb 2023198.00209.00194.58205.00205.00115,666
03 Feb 2023198.00199.94192.50198.00198.00100,025
02 Feb 2023185.00198.68181.33198.00198.00219,424
01 Feb 2023184.00191.50181.93184.00184.00106,167
31 Jan 2023181.00185.00180.00184.00184.00107,443
30 Jan 2023184.00184.50180.00181.00181.00253,642
27 Jan 2023184.00185.00180.00180.50180.50103,550
26 Jan 2023178.00184.06175.00183.00183.00217,126
25 Jan 2023184.50185.00179.00185.00185.00160,815
24 Jan 2023181.70185.50181.00182.50182.50251,782
23 Jan 2023184.00186.93176.00176.00176.00164,330
20 Jan 2023182.50191.50180.00183.00183.00161,494
19 Jan 2023182.50189.50182.00186.00186.0079,867
18 Jan 2023180.50187.90180.00182.00182.0095,003
17 Jan 2023191.00191.00182.50186.50186.50110,920
16 Jan 2023189.00197.46185.00186.50186.50155,328
13 Jan 2023184.50189.00181.00188.50188.50129,094
12 Jan 2023183.00188.50181.00185.00185.00180,796
11 Jan 2023189.00190.00181.00181.50181.5055,055
10 Jan 2023185.00190.00182.00189.00189.0043,971
09 Jan 2023180.50185.75180.11184.00184.0077,509
06 Jan 2023184.00185.30182.00182.00182.0073,172
05 Jan 2023190.00191.00182.00182.00182.00165,808
04 Jan 2023192.00193.50187.00192.50192.5060,400
03 Jan 2023194.50194.50185.50188.00188.00102,558
30 Dec 2022187.00191.87182.25188.00188.0031,328
29 Dec 2022189.00189.00183.00189.00189.0010,495
28 Dec 2022190.00195.60185.00185.00185.0085,667
23 Dec 2022193.50199.50187.48198.00198.0048,994
22 Dec 2022187.00195.35185.00189.50189.5062,405
21 Dec 2022187.50199.00187.50193.00193.0071,506
20 Dec 2022190.00191.00186.00189.50189.5070,573
19 Dec 2022185.50188.55181.83188.00188.0054,001
16 Dec 2022181.00189.00180.50185.00185.0047,400
15 Dec 2022186.00192.50181.00181.00181.00181,169
14 Dec 2022183.00189.87182.00186.50186.50646,371
13 Dec 2022185.00191.50182.50187.00187.0090,001
12 Dec 2022191.00191.00185.00185.00185.0063,863
09 Dec 2022190.50194.68185.30191.00191.00245,045
08 Dec 2022196.00199.00190.00194.50194.5039,089
07 Dec 2022193.59199.50192.92196.00196.00193,356
06 Dec 2022195.00197.59190.50195.50195.5048,199
05 Dec 2022198.00202.90196.68198.50198.5077,197
02 Dec 2022196.00200.00192.00195.00195.0061,281
01 Dec 2022190.00195.64182.50194.00194.00158,163
30 Nov 2022198.00202.20195.00196.50196.5044,119
29 Nov 2022211.00211.00198.50198.50198.5067,165
28 Nov 2022204.00210.00200.00207.00207.0074,406
25 Nov 2022211.00211.00203.00203.00203.00106,937
24 Nov 2022201.00211.10200.00200.00200.0048,812
23 Nov 2022211.00211.64207.11211.00211.001,683,616
22 Nov 2022210.00210.00205.00210.00210.0093,940
21 Nov 2022211.00211.00201.00206.00206.0038,502
18 Nov 2022205.00208.00201.00205.00205.0023,604
17 Nov 2022206.00208.50201.00203.00203.0079,423
16 Nov 2022206.00211.40204.00204.00204.00148,300
15 Nov 2022208.00212.00202.00212.00212.00106,593
14 Nov 2022205.00208.52191.00203.50203.5068,351
11 Nov 2022198.00204.00191.00204.00204.00109,978
10 Nov 2022192.00199.50183.75199.50199.50119,474
09 Nov 2022188.00191.50183.90190.00190.0063,006
08 Nov 2022188.00189.50185.00188.00188.00105,579
07 Nov 2022188.00191.95184.00191.00191.00331,164
04 Nov 2022185.00188.00185.00188.00188.0047,530
03 Nov 2022184.00188.29181.98184.50184.50121,685
02 Nov 2022189.00191.45181.00181.00181.00222,412
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...