UK markets close in 34 minutes

James Halstead PLC (JHDA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
75.500.00 (0.00%)
As of 10:11AM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202475.5075.5075.5075.5075.50-
24 Jun 202475.5075.5075.5075.5075.50-
21 Jun 202475.5075.5075.5075.5075.50-
20 Jun 202475.5075.5075.5075.5075.50-
19 Jun 202475.5075.5075.5075.5075.501,150
18 Jun 202475.5075.5075.5075.5075.50-
17 Jun 202475.5075.5075.5075.5075.50-
14 Jun 202475.5075.5075.5075.5075.50-
13 Jun 202475.5075.5075.5075.5075.50-
12 Jun 202475.5075.5075.5075.5075.50-
11 Jun 202475.5075.5075.5075.5075.50-
10 Jun 202475.0075.5075.0075.5075.5010,200
07 Jun 202476.0076.0076.0076.0076.00-
06 Jun 202476.0076.0076.0076.0076.00-
05 Jun 202476.0076.0076.0076.0076.00-
04 Jun 202476.0076.0076.0076.0076.00-
03 Jun 202476.0076.0076.0076.0076.00-
31 May 20240.760.760.760.760.76-
30 May 20240.760.760.760.760.76-
29 May 20240.760.760.760.760.76-
28 May 20240.760.760.760.760.76-
24 May 20240.760.760.760.760.76-
23 May 20240.760.760.760.760.76-
22 May 20240.760.760.760.760.76-
21 May 20240.760.760.760.760.76-
20 May 20240.760.760.760.760.76-
17 May 20240.760.760.760.760.76-
16 May 20240.760.760.760.760.76-
15 May 20240.760.760.760.760.76-
14 May 20240.760.760.760.760.76-
13 May 20240.760.760.760.760.76-
10 May 20240.760.760.760.760.76-
09 May 20240.760.760.760.760.76-
08 May 20240.760.760.760.760.76-
07 May 20240.760.760.760.760.76-
03 May 20240.760.760.760.760.76-
02 May 20240.760.760.760.760.76-
01 May 20240.760.760.760.760.76-
30 Apr 20240.760.760.760.760.76-
29 Apr 20240.760.760.760.760.76-
26 Apr 20240.760.760.760.760.76-
25 Apr 20240.760.760.760.760.76-
24 Apr 20240.760.760.760.760.76-
23 Apr 20240.760.760.760.760.76-
22 Apr 20240.760.760.760.760.76-
19 Apr 20240.760.760.760.760.76-
18 Apr 20240.760.760.760.760.76-
17 Apr 20240.760.760.760.760.76-
16 Apr 20240.760.760.760.760.76-
15 Apr 20240.760.760.760.760.76-
12 Apr 20240.760.760.760.760.76-
11 Apr 20240.760.760.760.760.76-
10 Apr 20240.760.760.760.760.76-
09 Apr 20240.760.760.760.760.76-
08 Apr 20240.760.760.760.760.76-
05 Apr 20240.760.760.760.760.76-
04 Apr 20240.760.760.760.760.76-
03 Apr 20240.760.760.760.760.76-
02 Apr 20240.760.760.760.760.76-
28 Mar 20240.760.760.760.760.76-
27 Mar 20240.760.760.760.760.76-
26 Mar 20240.760.760.760.760.76-
25 Mar 20240.760.760.760.760.76-
22 Mar 20240.760.760.760.760.76-
21 Mar 20240.760.760.760.760.76-
20 Mar 20240.760.760.760.760.76-
19 Mar 20240.760.760.760.760.76-
18 Mar 20240.760.760.760.760.76-
15 Mar 20240.760.760.760.760.76-
14 Mar 20240.760.760.760.760.76-
13 Mar 20240.760.760.760.760.76-
12 Mar 20240.760.760.760.760.76-
11 Mar 20240.760.760.760.760.76-
08 Mar 20240.760.760.760.760.76-
07 Mar 202476.0076.0076.0076.0076.00-
06 Mar 202475.0076.0075.0076.0076.006,500
05 Mar 202494.5094.5094.5094.5094.50-
04 Mar 202494.5094.5094.5094.5094.50-
01 Mar 202494.5094.5094.5094.5094.50-
29 Feb 202494.5094.5094.5094.5094.50-
28 Feb 202494.5094.5094.5094.5094.50-
27 Feb 202494.5094.5094.5094.5094.50-
26 Feb 202494.5094.5094.5094.5094.50-
23 Feb 20240.940.940.940.940.94-
22 Feb 20240.940.940.940.940.94-
21 Feb 20240.940.940.940.940.94-
20 Feb 20240.940.940.940.940.94-
19 Feb 20240.940.940.940.940.94-
16 Feb 20240.940.940.940.940.94-
15 Feb 20240.940.940.940.940.94-
14 Feb 20240.940.940.940.940.94-
13 Feb 20240.940.940.940.940.94-
12 Feb 20240.940.940.940.940.94-
09 Feb 20240.940.940.940.940.94-
08 Feb 20240.940.940.940.940.94-
07 Feb 20240.940.940.940.940.94-
06 Feb 20240.940.940.940.940.94-
05 Feb 20240.940.940.940.940.94-
02 Feb 20240.940.940.940.940.94-
01 Feb 20240.940.940.940.940.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...