James Halstead plc (JHD.L) LSE

Currency In GBp

JHD.L Historical Return

If you invested 1000 GBp in James Halstead plc (JHD.L) 10 years ago, it would be worth 736.24 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 509.92 GBp, while 1000 GBp invested 1 year ago would be worth 846.26 GBp. This corresponds to total returns of -26.38%, -49.01%, -15.37%, respectively, with annualized returns of -3.01%, -12.6%, -15.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JHD.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	122.6	120	120	122.6	118.8	577,995
July 30, 2026	120.2	121	121	123	120	646,128
July 29, 2026	121	120.6	120.6	121.4	118.8	497,303
July 28, 2026	122	120.4	120.4	122.9	119.8	705,653
July 27, 2026	120	120.4	120.4	122.41	118	1.87M
July 24, 2026	122	118.6	118.6	122	116.2	851,229
July 23, 2026	118.8	119	119	120.8	116.2	933,203
July 22, 2026	115	119.4	119.4	122.4	115	2.92M
July 21, 2026	129.2	126	126	129.2	124.25	838,505
July 20, 2026	127	126	126	130	125.8	473,334
July 17, 2026	129	128.6	128.6	129.4	126.6	456,614
July 16, 2026	127	127.4	127.4	128.6	123.2	1.11M
July 15, 2026	123.2	125.8	125.8	127	123.2	623,071
July 14, 2026	124.2	125	125	127	122.2	536,793
July 13, 2026	126.8	123.6	123.6	126.8	122	494,500
July 10, 2026	123.8	124.6	124.6	126.8	123.8	244,006
July 09, 2026	121	125.8	125.8	126.8	121	237,999
July 08, 2026	128	123.6	123.6	128	122.4	616,859
July 07, 2026	128	124.8	124.8	128	123.2	348,452
July 06, 2026	131.4	125.2	125.2	131.4	125	421,374
July 03, 2026	128.4	129	129	130	126.6	390,651
July 02, 2026	131	128	128	131	127.4	308,595
July 01, 2026	126.6	128.2	128.2	129	125.25	332,563
June 30, 2026	125.8	127	127	127.8	124	667,183
June 29, 2026	127	125	125	129	124.4	866,009
June 26, 2026	127	126.4	126.4	127	123.99	400,900
June 25, 2026	126	124.8	124.8	126.8	123.2	540,717
June 24, 2026	126.8	124.2	124.2	126.8	122.2	638,661
June 23, 2026	127	123.4	123.4	127	121	566,493
June 22, 2026	126.5	125.8	125.8	130.2	122.88	578,984
June 19, 2026	123	124.6	124.6	130	123	178,745
June 18, 2026	127.28	126.4	126.4	129.8	123	394,714
June 17, 2026	130.2	125.6	125.6	130.2	124.55	261,314
June 16, 2026	132.4	126	126	132.4	125	201,324
June 15, 2026	130	127.6	127.6	132	127.2	526,867
June 12, 2026	122	128.8	128.8	129.2	122	406,703
June 11, 2026	125.4	124.2	124.2	127.8	124	591,201
June 10, 2026	125.2	125.2	125.2	128	125	317,547
June 09, 2026	126	126.4	126.4	127.8	124.26	644,495
June 08, 2026	127	124.6	124.6	127	121.41	836,405
June 05, 2026	125	122.6	122.6	126	122.6	593,852
June 04, 2026	125.6	125.2	125.2	127.8	123.8	419,775
June 03, 2026	125.6	126.2	126.2	130.4	125.6	247,030
June 02, 2026	128.2	127.8	127.8	129	126.6	273,510
June 01, 2026	135	126.4	126.4	135	125.6	448,711
May 29, 2026	134.8	130	130	134.8	129.2	552,614
May 28, 2026	134.8	128.8	128.8	134.8	128.8	211,423
May 27, 2026	132.4	131.4	131.4	133.6	131.4	281,746
May 26, 2026	134	132.2	132.2	135	131.4	239,080
May 22, 2026	133.6	133	133	134	130	346,763
May 21, 2026	134.6	133	133	135	132	416,046
May 20, 2026	133	132.8	132.8	134.2	131	1.23M
May 19, 2026	134.8	132.6	132.6	134.8	131.6	330,319
May 18, 2026	131	133.2	133.2	135	131	870,815
May 15, 2026	132	131.8	131.8	134.8	131.4	370,079
May 14, 2026	135	133	133	135	129.6	1.26M
May 13, 2026	129	129.4	129.4	134.2	128	401,598
May 12, 2026	135	129.4	129.4	137.8	129	608,552
May 11, 2026	138	134	134	140.2	132.59	558,308
May 08, 2026	143.6	136.2	136.2	143.6	136.2	270,732