James Halstead plc (JHD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:30AM BST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 206.00 | 208.00 | 204.20 | 206.00 | 206.00 | 7,005 |
| 10 Aug 2022 | 205.00 | 207.00 | 204.95 | 206.00 | 206.00 | 130,317 |
| 09 Aug 2022 | 204.00 | 208.00 | 202.80 | 205.00 | 205.00 | 201,342 |
| 08 Aug 2022 | 203.00 | 206.90 | 203.00 | 206.00 | 206.00 | 27,779 |
| 05 Aug 2022 | 206.00 | 208.00 | 204.00 | 207.00 | 207.00 | 92,422 |
| 04 Aug 2022 | 204.00 | 206.20 | 203.00 | 204.00 | 204.00 | 171,455 |
| 03 Aug 2022 | 205.00 | 207.00 | 200.00 | 206.00 | 206.00 | 352,079 |
| 02 Aug 2022 | 208.00 | 209.00 | 201.00 | 205.00 | 205.00 | 169,353 |
| 01 Aug 2022 | 206.00 | 212.00 | 203.00 | 208.00 | 208.00 | 189,692 |
| 29 Jul 2022 | 212.00 | 214.00 | 209.00 | 213.00 | 213.00 | 123,387 |
| 28 Jul 2022 | 209.00 | 214.00 | 209.00 | 214.00 | 214.00 | 24,794 |
| 27 Jul 2022 | 212.00 | 216.00 | 208.50 | 211.00 | 211.00 | 164,269 |
| 26 Jul 2022 | 209.00 | 214.00 | 207.32 | 210.00 | 210.00 | 144,420 |
| 25 Jul 2022 | 212.00 | 213.00 | 207.00 | 213.00 | 213.00 | 146,776 |
| 22 Jul 2022 | 210.00 | 215.00 | 208.44 | 212.00 | 212.00 | 149,175 |
| 21 Jul 2022 | 209.00 | 215.00 | 209.00 | 211.00 | 211.00 | 77,197 |
| 20 Jul 2022 | 214.00 | 214.00 | 210.00 | 211.00 | 211.00 | 86,356 |
| 19 Jul 2022 | 216.00 | 216.72 | 208.72 | 211.00 | 211.00 | 194,653 |
| 18 Jul 2022 | 216.00 | 217.64 | 212.16 | 216.00 | 216.00 | 69,698 |
| 15 Jul 2022 | 205.00 | 214.00 | 200.00 | 213.00 | 213.00 | 82,844 |
| 14 Jul 2022 | 205.00 | 213.01 | 205.00 | 211.00 | 211.00 | 40,423 |
| 13 Jul 2022 | 203.00 | 217.00 | 200.59 | 214.00 | 214.00 | 86,969 |
| 12 Jul 2022 | 200.00 | 203.32 | 197.50 | 202.00 | 202.00 | 163,865 |
| 11 Jul 2022 | 202.00 | 204.16 | 198.50 | 202.00 | 202.00 | 47,835 |
| 08 Jul 2022 | 201.00 | 204.20 | 197.00 | 200.00 | 200.00 | 160,927 |
| 07 Jul 2022 | 198.00 | 203.40 | 196.00 | 201.00 | 201.00 | 133,994 |
| 06 Jul 2022 | 201.00 | 207.00 | 196.00 | 196.00 | 196.00 | 96,663 |
| 05 Jul 2022 | 199.00 | 199.50 | 196.00 | 196.00 | 196.00 | 81,997 |
| 04 Jul 2022 | 206.00 | 208.00 | 195.50 | 198.50 | 198.50 | 275,137 |
| 01 Jul 2022 | 201.00 | 205.00 | 197.50 | 200.75 | 200.75 | 54,799 |
| 30 Jun 2022 | 205.00 | 205.00 | 199.00 | 203.00 | 203.00 | 130,905 |
| 29 Jun 2022 | 204.00 | 204.04 | 198.00 | 202.00 | 202.00 | 261,845 |
| 28 Jun 2022 | 205.00 | 205.00 | 197.00 | 204.00 | 204.00 | 74,402 |
| 27 Jun 2022 | 202.00 | 205.00 | 198.00 | 202.00 | 202.00 | 97,318 |
| 24 Jun 2022 | 206.00 | 206.00 | 203.00 | 205.00 | 205.00 | 76,459 |
| 23 Jun 2022 | 205.00 | 210.76 | 200.00 | 200.00 | 200.00 | 146,247 |
| 22 Jun 2022 | 213.00 | 213.90 | 209.00 | 211.00 | 211.00 | 159,784 |
| 21 Jun 2022 | 217.00 | 217.36 | 209.00 | 210.00 | 210.00 | 283,652 |
| 20 Jun 2022 | 211.00 | 224.00 | 206.00 | 211.00 | 211.00 | 135,346 |
| 17 Jun 2022 | 218.00 | 220.40 | 216.00 | 216.00 | 216.00 | 105,510 |
| 16 Jun 2022 | 218.00 | 225.00 | 213.00 | 215.00 | 215.00 | 141,496 |
| 15 Jun 2022 | 221.00 | 224.00 | 218.00 | 224.00 | 224.00 | 178,608 |
| 14 Jun 2022 | 224.00 | 229.95 | 218.00 | 220.00 | 220.00 | 222,066 |
| 13 Jun 2022 | 230.00 | 230.46 | 225.75 | 229.00 | 229.00 | 70,312 |
| 10 Jun 2022 | 226.00 | 234.00 | 222.00 | 230.00 | 230.00 | 73,084 |
| 09 Jun 2022 | 225.00 | 234.00 | 225.00 | 234.00 | 234.00 | 52,219 |
| 08 Jun 2022 | 235.00 | 240.00 | 225.00 | 225.00 | 225.00 | 114,602 |
| 07 Jun 2022 | 231.00 | 233.32 | 228.67 | 230.00 | 230.00 | 58,361 |
| 06 Jun 2022 | 232.00 | 234.00 | 226.80 | 231.00 | 231.00 | 345,173 |
| 01 Jun 2022 | 226.00 | 233.30 | 226.00 | 232.00 | 232.00 | 69,920 |
| 31 May 2022 | 230.00 | 235.00 | 229.00 | 229.00 | 229.00 | 68,559 |
| 30 May 2022 | 231.00 | 233.00 | 222.00 | 222.00 | 222.00 | 90,119 |
| 27 May 2022 | 224.00 | 228.00 | 223.00 | 228.00 | 228.00 | 97,377 |
| 26 May 2022 | 225.00 | 227.00 | 222.00 | 222.00 | 222.00 | 110,871 |
| 25 May 2022 | 223.00 | 226.00 | 221.00 | 222.00 | 222.00 | 26,983 |
| 24 May 2022 | 225.00 | 229.20 | 221.72 | 226.00 | 226.00 | 180,239 |
| 23 May 2022 | 227.00 | 229.00 | 225.00 | 228.00 | 228.00 | 237,437 |
| 20 May 2022 | 218.00 | 229.00 | 218.00 | 228.00 | 228.00 | 49,934 |
| 19 May 2022 | 222.00 | 227.00 | 217.00 | 223.00 | 223.00 | 146,929 |
| 18 May 2022 | 227.00 | 229.50 | 223.00 | 223.00 | 223.00 | 48,810 |
| 17 May 2022 | 230.00 | 232.77 | 228.00 | 230.00 | 230.00 | 127,442 |
| 16 May 2022 | 231.00 | 233.50 | 226.00 | 226.00 | 226.00 | 27,974 |
| 13 May 2022 | 224.00 | 233.00 | 223.10 | 226.00 | 226.00 | 64,052 |
| 12 May 2022 | 226.00 | 230.00 | 215.00 | 220.00 | 220.00 | 215,677 |
| 11 May 2022 | 219.00 | 229.00 | 217.70 | 222.00 | 222.00 | 108,114 |
| 10 May 2022 | 216.00 | 222.00 | 214.80 | 222.00 | 222.00 | 62,015 |
| 09 May 2022 | 223.00 | 223.00 | 210.00 | 216.00 | 216.00 | 222,013 |
| 06 May 2022 | 240.00 | 240.00 | 219.58 | 222.00 | 222.00 | 141,511 |
| 05 May 2022 | 235.00 | 240.00 | 233.79 | 236.00 | 236.00 | 87,870 |
| 04 May 2022 | 238.00 | 241.00 | 233.00 | 240.00 | 240.00 | 437,618 |
| 03 May 2022 | 250.00 | 252.67 | 239.23 | 240.00 | 240.00 | 144,032 |
| 29 Apr 2022 | 240.00 | 248.00 | 236.81 | 248.00 | 248.00 | 57,932 |
| 28 Apr 2022 | 238.00 | 247.00 | 238.00 | 240.00 | 240.00 | 78,495 |
| 27 Apr 2022 | 238.00 | 246.96 | 236.00 | 243.00 | 243.00 | 75,841 |
| 26 Apr 2022 | 239.00 | 245.65 | 235.00 | 239.00 | 239.00 | 101,625 |
| 25 Apr 2022 | 237.00 | 248.00 | 235.00 | 240.00 | 240.00 | 147,707 |
| 22 Apr 2022 | 247.00 | 250.00 | 239.00 | 242.00 | 242.00 | 124,299 |
| 21 Apr 2022 | 249.00 | 252.72 | 244.00 | 244.00 | 244.00 | 396,062 |
| 20 Apr 2022 | 250.00 | 253.00 | 245.00 | 247.00 | 247.00 | 150,215 |
| 19 Apr 2022 | 249.00 | 250.00 | 244.36 | 246.00 | 246.00 | 175,287 |
| 14 Apr 2022 | 251.00 | 253.00 | 244.00 | 250.00 | 250.00 | 157,422 |
| 13 Apr 2022 | 244.00 | 252.00 | 244.00 | 247.00 | 247.00 | 137,350 |
| 12 Apr 2022 | 243.00 | 250.83 | 242.00 | 244.00 | 244.00 | 59,792 |
| 11 Apr 2022 | 234.00 | 249.00 | 234.00 | 245.00 | 245.00 | 130,612 |
| 08 Apr 2022 | 233.00 | 246.00 | 233.00 | 240.00 | 240.00 | 86,520 |
| 07 Apr 2022 | 235.00 | 241.00 | 232.00 | 237.00 | 237.00 | 144,267 |
| 06 Apr 2022 | 234.00 | 238.95 | 233.00 | 235.00 | 235.00 | 181,390 |
| 05 Apr 2022 | 231.00 | 241.00 | 229.00 | 233.00 | 233.00 | 229,935 |
| 04 Apr 2022 | 232.00 | 237.00 | 226.00 | 229.00 | 229.00 | 215,773 |
| 01 Apr 2022 | 234.00 | 234.00 | 225.91 | 234.00 | 234.00 | 216,402 |
| 31 Mar 2022 | 231.00 | 235.90 | 225.00 | 231.00 | 231.00 | 515,509 |
| 30 Mar 2022 | 244.00 | 248.76 | 235.00 | 235.00 | 235.00 | 197,329 |
| 29 Mar 2022 | 245.00 | 254.00 | 243.00 | 247.00 | 247.00 | 164,197 |
| 28 Mar 2022 | 249.00 | 251.70 | 245.00 | 245.00 | 245.00 | 131,250 |
| 25 Mar 2022 | 249.00 | 252.00 | 247.00 | 250.00 | 250.00 | 88,725 |
| 24 Mar 2022 | 248.00 | 252.00 | 248.00 | 251.00 | 251.00 | 152,885 |
| 23 Mar 2022 | 256.00 | 256.77 | 245.00 | 251.00 | 251.00 | 379,403 |
| 22 Mar 2022 | 255.00 | 257.00 | 248.00 | 252.00 | 252.00 | 478,162 |
| 21 Mar 2022 | 258.00 | 258.00 | 253.02 | 258.00 | 258.00 | 152,875 |
| 18 Mar 2022 | 256.00 | 258.00 | 250.00 | 257.00 | 257.00 | 183,751 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
