James Halstead plc (JHD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 185.00 | 185.38 | 182.02 | 184.00 | 184.00 | 133,508 |
| 23 Mar 2023 | 178.50 | 187.00 | 178.00 | 187.00 | 187.00 | 108,379 |
| 22 Mar 2023 | 181.50 | 189.50 | 178.00 | 180.25 | 180.25 | 138,066 |
| 21 Mar 2023 | 184.00 | 187.00 | 182.25 | 183.00 | 183.00 | 149,144 |
| 20 Mar 2023 | 180.50 | 188.00 | 180.50 | 185.00 | 185.00 | 173,987 |
| 17 Mar 2023 | 185.50 | 193.50 | 185.50 | 190.50 | 190.50 | 111,097 |
| 16 Mar 2023 | 182.00 | 193.50 | 182.00 | 191.00 | 191.00 | 156,189 |
| 15 Mar 2023 | 182.50 | 189.50 | 182.50 | 183.50 | 183.50 | 126,483 |
| 14 Mar 2023 | 185.00 | 190.50 | 181.00 | 190.50 | 190.50 | 137,478 |
| 13 Mar 2023 | 183.00 | 190.50 | 180.00 | 184.00 | 184.00 | 101,326 |
| 10 Mar 2023 | 185.50 | 193.39 | 165.55 | 192.00 | 192.00 | 232,816 |
| 09 Mar 2023 | 193.50 | 203.00 | 192.00 | 192.00 | 192.00 | 129,843 |
| 08 Mar 2023 | 193.50 | 200.00 | 192.00 | 199.00 | 199.00 | 98,176 |
| 07 Mar 2023 | 195.50 | 201.00 | 195.50 | 198.00 | 198.00 | 174,857 |
| 06 Mar 2023 | 200.00 | 203.00 | 198.15 | 201.00 | 201.00 | 64,518 |
| 03 Mar 2023 | 197.50 | 201.00 | 195.50 | 198.75 | 198.75 | 142,738 |
| 02 Mar 2023 | 198.00 | 199.32 | 195.00 | 197.25 | 197.25 | 152,622 |
| 01 Mar 2023 | 201.00 | 205.00 | 195.50 | 198.25 | 198.25 | 147,219 |
| 28 Feb 2023 | 200.00 | 204.00 | 195.38 | 203.00 | 203.00 | 70,409 |
| 27 Feb 2023 | 204.00 | 204.00 | 196.01 | 199.75 | 199.75 | 49,970 |
| 24 Feb 2023 | 200.00 | 203.49 | 195.50 | 197.75 | 197.75 | 238,394 |
| 23 Feb 2023 | 208.00 | 209.00 | 201.00 | 201.00 | 201.00 | 119,291 |
| 22 Feb 2023 | 205.00 | 205.00 | 200.00 | 204.00 | 204.00 | 94,220 |
| 21 Feb 2023 | 205.00 | 210.00 | 201.00 | 205.00 | 205.00 | 73,420 |
| 20 Feb 2023 | 205.00 | 209.12 | 199.02 | 202.00 | 202.00 | 96,002 |
| 17 Feb 2023 | 202.00 | 203.00 | 197.50 | 201.00 | 201.00 | 102,283 |
| 16 Feb 2023 | 199.50 | 203.00 | 197.00 | 199.00 | 199.00 | 78,195 |
| 15 Feb 2023 | 197.00 | 205.00 | 197.00 | 201.00 | 201.00 | 95,887 |
| 14 Feb 2023 | 197.00 | 201.70 | 197.00 | 197.00 | 197.00 | 65,962 |
| 13 Feb 2023 | 201.00 | 203.85 | 195.50 | 198.50 | 198.50 | 109,373 |
| 10 Feb 2023 | 200.00 | 208.89 | 199.00 | 202.00 | 202.00 | 93,229 |
| 09 Feb 2023 | 198.00 | 204.00 | 195.00 | 202.00 | 202.00 | 149,137 |
| 08 Feb 2023 | 200.00 | 206.66 | 195.00 | 197.00 | 197.00 | 60,455 |
| 07 Feb 2023 | 204.00 | 208.20 | 200.00 | 201.00 | 201.00 | 158,359 |
| 06 Feb 2023 | 198.00 | 209.00 | 194.58 | 205.00 | 205.00 | 115,666 |
| 03 Feb 2023 | 198.00 | 199.94 | 192.50 | 198.00 | 198.00 | 100,025 |
| 02 Feb 2023 | 185.00 | 198.68 | 181.33 | 198.00 | 198.00 | 219,424 |
| 01 Feb 2023 | 184.00 | 191.50 | 181.93 | 184.00 | 184.00 | 106,167 |
| 31 Jan 2023 | 181.00 | 185.00 | 180.00 | 184.00 | 184.00 | 107,443 |
| 30 Jan 2023 | 184.00 | 184.50 | 180.00 | 181.00 | 181.00 | 253,642 |
| 27 Jan 2023 | 184.00 | 185.00 | 180.00 | 180.50 | 180.50 | 103,550 |
| 26 Jan 2023 | 178.00 | 184.06 | 175.00 | 183.00 | 183.00 | 217,126 |
| 25 Jan 2023 | 184.50 | 185.00 | 179.00 | 185.00 | 185.00 | 160,815 |
| 24 Jan 2023 | 181.70 | 185.50 | 181.00 | 182.50 | 182.50 | 251,782 |
| 23 Jan 2023 | 184.00 | 186.93 | 176.00 | 176.00 | 176.00 | 164,330 |
| 20 Jan 2023 | 182.50 | 191.50 | 180.00 | 183.00 | 183.00 | 161,494 |
| 19 Jan 2023 | 182.50 | 189.50 | 182.00 | 186.00 | 186.00 | 79,867 |
| 18 Jan 2023 | 180.50 | 187.90 | 180.00 | 182.00 | 182.00 | 95,003 |
| 17 Jan 2023 | 191.00 | 191.00 | 182.50 | 186.50 | 186.50 | 110,920 |
| 16 Jan 2023 | 189.00 | 197.46 | 185.00 | 186.50 | 186.50 | 155,328 |
| 13 Jan 2023 | 184.50 | 189.00 | 181.00 | 188.50 | 188.50 | 129,094 |
| 12 Jan 2023 | 183.00 | 188.50 | 181.00 | 185.00 | 185.00 | 180,796 |
| 11 Jan 2023 | 189.00 | 190.00 | 181.00 | 181.50 | 181.50 | 55,055 |
| 10 Jan 2023 | 185.00 | 190.00 | 182.00 | 189.00 | 189.00 | 43,971 |
| 09 Jan 2023 | 180.50 | 185.75 | 180.11 | 184.00 | 184.00 | 77,509 |
| 06 Jan 2023 | 184.00 | 185.30 | 182.00 | 182.00 | 182.00 | 73,172 |
| 05 Jan 2023 | 190.00 | 191.00 | 182.00 | 182.00 | 182.00 | 165,808 |
| 04 Jan 2023 | 192.00 | 193.50 | 187.00 | 192.50 | 192.50 | 60,400 |
| 03 Jan 2023 | 194.50 | 194.50 | 185.50 | 188.00 | 188.00 | 102,558 |
| 30 Dec 2022 | 187.00 | 191.87 | 182.25 | 188.00 | 188.00 | 31,328 |
| 29 Dec 2022 | 189.00 | 189.00 | 183.00 | 189.00 | 189.00 | 10,495 |
| 28 Dec 2022 | 190.00 | 195.60 | 185.00 | 185.00 | 185.00 | 85,667 |
| 23 Dec 2022 | 193.50 | 199.50 | 187.48 | 198.00 | 198.00 | 48,994 |
| 22 Dec 2022 | 187.00 | 195.35 | 185.00 | 189.50 | 189.50 | 62,405 |
| 21 Dec 2022 | 187.50 | 199.00 | 187.50 | 193.00 | 193.00 | 71,506 |
| 20 Dec 2022 | 190.00 | 191.00 | 186.00 | 189.50 | 189.50 | 70,573 |
| 19 Dec 2022 | 185.50 | 188.55 | 181.83 | 188.00 | 188.00 | 54,001 |
| 16 Dec 2022 | 181.00 | 189.00 | 180.50 | 185.00 | 185.00 | 47,400 |
| 15 Dec 2022 | 186.00 | 192.50 | 181.00 | 181.00 | 181.00 | 181,169 |
| 14 Dec 2022 | 183.00 | 189.87 | 182.00 | 186.50 | 186.50 | 646,371 |
| 13 Dec 2022 | 185.00 | 191.50 | 182.50 | 187.00 | 187.00 | 90,001 |
| 12 Dec 2022 | 191.00 | 191.00 | 185.00 | 185.00 | 185.00 | 63,863 |
| 09 Dec 2022 | 190.50 | 194.68 | 185.30 | 191.00 | 191.00 | 245,045 |
| 08 Dec 2022 | 196.00 | 199.00 | 190.00 | 194.50 | 194.50 | 39,089 |
| 07 Dec 2022 | 193.59 | 199.50 | 192.92 | 196.00 | 196.00 | 193,356 |
| 06 Dec 2022 | 195.00 | 197.59 | 190.50 | 195.50 | 195.50 | 48,199 |
| 05 Dec 2022 | 198.00 | 202.90 | 196.68 | 198.50 | 198.50 | 77,197 |
| 02 Dec 2022 | 196.00 | 200.00 | 192.00 | 195.00 | 195.00 | 61,281 |
| 01 Dec 2022 | 190.00 | 195.64 | 182.50 | 194.00 | 194.00 | 158,163 |
| 30 Nov 2022 | 198.00 | 202.20 | 195.00 | 196.50 | 196.50 | 44,119 |
| 29 Nov 2022 | 211.00 | 211.00 | 198.50 | 198.50 | 198.50 | 67,165 |
| 28 Nov 2022 | 204.00 | 210.00 | 200.00 | 207.00 | 207.00 | 74,406 |
| 25 Nov 2022 | 211.00 | 211.00 | 203.00 | 203.00 | 203.00 | 106,937 |
| 24 Nov 2022 | 201.00 | 211.10 | 200.00 | 200.00 | 200.00 | 48,812 |
| 23 Nov 2022 | 211.00 | 211.64 | 207.11 | 211.00 | 211.00 | 1,683,616 |
| 22 Nov 2022 | 210.00 | 210.00 | 205.00 | 210.00 | 210.00 | 93,940 |
| 21 Nov 2022 | 211.00 | 211.00 | 201.00 | 206.00 | 206.00 | 38,502 |
| 18 Nov 2022 | 205.00 | 208.00 | 201.00 | 205.00 | 205.00 | 23,604 |
| 17 Nov 2022 | 206.00 | 208.50 | 201.00 | 203.00 | 203.00 | 79,423 |
| 16 Nov 2022 | 206.00 | 211.40 | 204.00 | 204.00 | 204.00 | 148,300 |
| 15 Nov 2022 | 208.00 | 212.00 | 202.00 | 212.00 | 212.00 | 106,593 |
| 14 Nov 2022 | 205.00 | 208.52 | 191.00 | 203.50 | 203.50 | 68,351 |
| 11 Nov 2022 | 198.00 | 204.00 | 191.00 | 204.00 | 204.00 | 109,978 |
| 10 Nov 2022 | 192.00 | 199.50 | 183.75 | 199.50 | 199.50 | 119,474 |
| 09 Nov 2022 | 188.00 | 191.50 | 183.90 | 190.00 | 190.00 | 63,006 |
| 08 Nov 2022 | 188.00 | 189.50 | 185.00 | 188.00 | 188.00 | 105,579 |
| 07 Nov 2022 | 188.00 | 191.95 | 184.00 | 191.00 | 191.00 | 331,164 |
| 04 Nov 2022 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 47,530 |
| 03 Nov 2022 | 184.00 | 188.29 | 181.98 | 184.50 | 184.50 | 121,685 |
| 02 Nov 2022 | 189.00 | 191.45 | 181.00 | 181.00 | 181.00 | 222,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
