James Halstead plc (JHD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:16AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 201.00 | 203.63 | 197.00 | 203.00 | 203.00 | 93,856 |
| 22 Apr 2024 | 196.00 | 203.91 | 196.00 | 200.00 | 200.00 | 277,525 |
| 19 Apr 2024 | 201.00 | 202.00 | 196.00 | 197.00 | 197.00 | 226,985 |
| 18 Apr 2024 | 193.00 | 203.00 | 193.00 | 197.00 | 197.00 | 171,706 |
| 17 Apr 2024 | 193.00 | 202.00 | 192.50 | 192.50 | 192.50 | 125,086 |
| 16 Apr 2024 | 195.50 | 202.00 | 193.00 | 193.00 | 193.00 | 180,593 |
| 15 Apr 2024 | 198.50 | 203.00 | 195.00 | 195.50 | 195.50 | 125,684 |
| 12 Apr 2024 | 198.50 | 202.00 | 194.00 | 195.00 | 195.00 | 133,611 |
| 11 Apr 2024 | 195.50 | 201.68 | 195.50 | 196.50 | 196.50 | 90,556 |
| 10 Apr 2024 | 199.50 | 202.00 | 193.50 | 196.50 | 196.50 | 166,813 |
| 09 Apr 2024 | 202.00 | 203.00 | 195.88 | 197.00 | 197.00 | 226,453 |
| 08 Apr 2024 | 202.00 | 203.00 | 195.50 | 195.50 | 195.50 | 353,960 |
| 05 Apr 2024 | 195.00 | 202.00 | 191.50 | 202.00 | 202.00 | 184,693 |
| 04 Apr 2024 | 199.00 | 198.00 | 192.00 | 194.00 | 194.00 | 276,388 |
| 03 Apr 2024 | 199.00 | 203.00 | 197.91 | 198.00 | 198.00 | 298,315 |
| 02 Apr 2024 | 204.00 | 205.00 | 198.50 | 204.00 | 204.00 | 204,304 |
| 28 Mar 2024 | 208.00 | 209.00 | 193.13 | 201.00 | 201.00 | 314,505 |
| 27 Mar 2024 | 203.00 | 210.00 | 200.00 | 210.00 | 210.00 | 424,971 |
| 26 Mar 2024 | 195.00 | 203.91 | 189.48 | 203.00 | 203.00 | 415,530 |
| 25 Mar 2024 | 190.50 | 194.00 | 188.00 | 194.00 | 194.00 | 169,536 |
| 22 Mar 2024 | 190.00 | 193.00 | 188.05 | 191.00 | 191.00 | 434,947 |
| 21 Mar 2024 | 187.50 | 192.40 | 187.43 | 191.50 | 191.50 | 176,275 |
| 20 Mar 2024 | 196.50 | 196.50 | 187.00 | 192.00 | 192.00 | 459,418 |
| 19 Mar 2024 | 195.50 | 195.50 | 187.50 | 192.50 | 192.50 | 128,119 |
| 18 Mar 2024 | 196.50 | 196.50 | 189.00 | 192.00 | 192.00 | 160,327 |
| 15 Mar 2024 | 196.50 | 198.00 | 187.00 | 192.00 | 192.00 | 170,016 |
| 14 Mar 2024 | 197.50 | 197.50 | 188.52 | 190.00 | 190.00 | 120,715 |
| 13 Mar 2024 | 197.50 | 197.50 | 188.00 | 188.00 | 188.00 | 178,018 |
| 12 Mar 2024 | 200.00 | 200.00 | 186.00 | 192.00 | 192.00 | 113,156 |
| 11 Mar 2024 | 200.00 | 200.00 | 191.00 | 199.00 | 199.00 | 139,704 |
| 08 Mar 2024 | 188.00 | 200.00 | 188.00 | 197.00 | 197.00 | 282,637 |
| 07 Mar 2024 | 194.50 | 194.50 | 187.51 | 190.00 | 190.00 | 202,378 |
| 06 Mar 2024 | 191.00 | 194.50 | 188.03 | 193.00 | 193.00 | 80,022 |
| 05 Mar 2024 | 192.50 | 197.60 | 190.00 | 192.00 | 192.00 | 91,123 |
| 04 Mar 2024 | 193.00 | 198.00 | 193.00 | 193.00 | 193.00 | 88,820 |
| 01 Mar 2024 | 195.50 | 202.00 | 193.65 | 195.00 | 195.00 | 96,422 |
| 29 Feb 2024 | 197.00 | 200.00 | 194.97 | 197.00 | 197.00 | 68,746 |
| 28 Feb 2024 | 193.00 | 199.00 | 193.00 | 196.50 | 196.50 | 71,552 |
| 27 Feb 2024 | 203.00 | 203.00 | 194.00 | 196.00 | 196.00 | 136,090 |
| 26 Feb 2024 | 203.00 | 204.00 | 195.50 | 200.00 | 200.00 | 111,940 |
| 23 Feb 2024 | 202.00 | 204.00 | 195.50 | 196.50 | 196.50 | 180,677 |
| 22 Feb 2024 | 195.50 | 202.00 | 195.50 | 202.00 | 202.00 | 277,742 |
| 21 Feb 2024 | 195.50 | 205.00 | 195.50 | 203.00 | 203.00 | 149,894 |
| 20 Feb 2024 | 203.00 | 203.18 | 195.50 | 201.00 | 201.00 | 102,393 |
| 19 Feb 2024 | 200.00 | 202.00 | 194.00 | 199.00 | 199.00 | 252,685 |
| 16 Feb 2024 | 197.50 | 203.00 | 194.53 | 201.00 | 201.00 | 112,130 |
| 15 Feb 2024 | 195.00 | 198.68 | 194.00 | 194.00 | 194.00 | 99,381 |
| 14 Feb 2024 | 197.50 | 200.04 | 194.00 | 199.00 | 199.00 | 94,379 |
| 13 Feb 2024 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | 88,454 |
| 12 Feb 2024 | 198.00 | 200.80 | 195.60 | 196.50 | 196.50 | 80,298 |
| 09 Feb 2024 | 195.50 | 202.00 | 195.50 | 196.50 | 196.50 | 91,908 |
| 08 Feb 2024 | 197.00 | 198.99 | 195.50 | 196.00 | 196.00 | 155,372 |
| 07 Feb 2024 | 197.00 | 201.00 | 194.00 | 197.00 | 197.00 | 126,750 |
| 06 Feb 2024 | 197.00 | 201.40 | 195.23 | 197.00 | 197.00 | 70,795 |
| 05 Feb 2024 | 198.00 | 202.00 | 190.00 | 198.00 | 198.00 | 347,223 |
| 02 Feb 2024 | 200.00 | 203.00 | 197.00 | 200.00 | 200.00 | 106,175 |
| 01 Feb 2024 | 198.50 | 205.00 | 196.00 | 198.50 | 198.50 | 79,370 |
| 31 Jan 2024 | 203.00 | 206.80 | 198.00 | 198.00 | 198.00 | 157,790 |
| 30 Jan 2024 | 197.00 | 202.00 | 195.00 | 202.00 | 202.00 | 53,544 |
| 29 Jan 2024 | 197.50 | 202.18 | 195.75 | 196.00 | 196.00 | 82,149 |
| 26 Jan 2024 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 192,200 |
| 25 Jan 2024 | 197.00 | 199.50 | 196.00 | 198.00 | 198.00 | 49,590 |
| 24 Jan 2024 | 199.50 | 200.06 | 194.11 | 198.00 | 198.00 | 259,660 |
| 23 Jan 2024 | 195.00 | 199.50 | 193.75 | 198.00 | 198.00 | 58,354 |
| 22 Jan 2024 | 195.50 | 198.50 | 193.50 | 197.00 | 197.00 | 65,833 |
| 19 Jan 2024 | 197.00 | 198.50 | 193.80 | 196.50 | 196.50 | 61,148 |
| 18 Jan 2024 | 193.50 | 196.50 | 193.00 | 194.50 | 194.50 | 124,555 |
| 17 Jan 2024 | 194.50 | 199.20 | 190.13 | 194.00 | 194.00 | 140,115 |
| 16 Jan 2024 | 204.00 | 204.00 | 194.50 | 195.00 | 195.00 | 86,352 |
| 15 Jan 2024 | 199.70 | 200.87 | 194.50 | 198.00 | 198.00 | 121,466 |
| 12 Jan 2024 | 200.00 | 205.00 | 197.50 | 205.00 | 205.00 | 90,381 |
| 11 Jan 2024 | 196.00 | 202.00 | 194.91 | 198.50 | 198.50 | 188,808 |
| 10 Jan 2024 | 202.00 | 202.00 | 194.00 | 195.50 | 195.50 | 115,878 |
| 09 Jan 2024 | 197.00 | 199.50 | 197.00 | 199.50 | 199.50 | 102,830 |
| 08 Jan 2024 | 197.00 | 201.00 | 195.48 | 197.00 | 197.00 | 57,884 |
| 05 Jan 2024 | 195.50 | 202.00 | 195.00 | 202.00 | 202.00 | 90,034 |
| 04 Jan 2024 | 197.50 | 201.34 | 195.50 | 200.00 | 200.00 | 49,344 |
| 03 Jan 2024 | 202.00 | 205.00 | 197.00 | 201.00 | 201.00 | 79,034 |
| 02 Jan 2024 | 200.00 | 209.00 | 198.00 | 202.00 | 202.00 | 161,648 |
| 29 Dec 2023 | 205.00 | 207.00 | 204.00 | 204.00 | 204.00 | 18,603 |
| 28 Dec 2023 | 209.00 | 209.00 | 200.00 | 204.00 | 204.00 | 50,601 |
| 27 Dec 2023 | 207.00 | 209.00 | 200.00 | 204.00 | 204.00 | 54,750 |
| 22 Dec 2023 | 206.00 | 206.00 | 201.00 | 202.00 | 202.00 | 71,718 |
| 21 Dec 2023 | 199.00 | 205.00 | 198.00 | 205.00 | 205.00 | 121,320 |
| 20 Dec 2023 | 203.00 | 205.61 | 199.00 | 202.00 | 202.00 | 170,383 |
| 19 Dec 2023 | 202.00 | 209.00 | 202.00 | 206.00 | 206.00 | 213,117 |
| 18 Dec 2023 | 202.00 | 210.00 | 202.00 | 204.00 | 204.00 | 132,551 |
| 15 Dec 2023 | 202.00 | 208.29 | 199.00 | 199.00 | 199.00 | 595,650 |
| 14 Dec 2023 | 209.00 | 212.05 | 203.05 | 208.00 | 208.00 | 72,014 |
| 13 Dec 2023 | 215.00 | 215.00 | 200.00 | 205.00 | 205.00 | 90,439 |
| 12 Dec 2023 | 214.00 | 214.00 | 200.00 | 200.00 | 200.00 | 134,187 |
| 11 Dec 2023 | 206.00 | 212.44 | 199.50 | 212.00 | 212.00 | 229,639 |
| 08 Dec 2023 | 198.50 | 207.00 | 198.00 | 207.00 | 207.00 | 176,634 |
| 07 Dec 2023 | 205.00 | 205.00 | 198.00 | 198.00 | 198.00 | 114,926 |
| 06 Dec 2023 | 200.00 | 205.58 | 198.00 | 202.00 | 202.00 | 101,520 |
| 05 Dec 2023 | 201.00 | 203.08 | 200.00 | 203.00 | 203.00 | 65,812 |
| 04 Dec 2023 | 210.00 | 210.00 | 200.45 | 201.00 | 201.00 | 139,286 |
| 01 Dec 2023 | 207.00 | 213.72 | 201.00 | 203.00 | 203.00 | 239,436 |
| 30 Nov 2023 | 205.00 | 206.00 | 198.00 | 198.00 | 198.00 | 79,842 |
| 29 Nov 2023 | 200.00 | 207.00 | 198.00 | 198.00 | 198.00 | 126,752 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.