If you invested 1000 GBp in James Halstead plc (JHD.L) 10 years ago, it would be worth 726.05 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 537.63 GBp, while 1000 GBp invested 1 year ago would be worth 923.19 GBp. This corresponds to total returns of -27.39%, -46.24%, -7.68%, respectively, with annualized returns of -3.15%, -11.68%, -7.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 131.4 | 124.2 | 124.2 | 131.4 | 123.93 | 443,021 |
| September 09, 2026 | 129.2 | 128.2 | 128.2 | 133.8 | 127.6 | 255,951 |
| September 08, 2026 | 131.55 | 129.6 | 129.6 | 132.8 | 129 | 225,736 |
| September 07, 2026 | 132.8 | 131.4 | 131.4 | 135.6 | 131 | 368,282 |
| September 04, 2026 | 131.8 | 133 | 133 | 135.6 | 130.63 | 365,920 |
| September 03, 2026 | 132.2 | 131.8 | 131.8 | 135.6 | 130.65 | 583,118 |
| September 02, 2026 | 135.6 | 133.2 | 133.2 | 135.6 | 132.6 | 457,990 |
| September 01, 2026 | 140 | 135 | 135 | 140 | 133.4 | 394,467 |
| August 28, 2026 | 139.8 | 136.4 | 136.4 | 139.8 | 135.2 | 369,979 |
| August 27, 2026 | 141 | 135.8 | 135.8 | 141 | 134.2 | 400,068 |
| August 26, 2026 | 140.8 | 137 | 137 | 140.8 | 136.4 | 333,375 |
| August 25, 2026 | 141 | 139 | 139 | 141 | 137.6 | 323,574 |
| August 24, 2026 | 138.4 | 139.6 | 139.6 | 140 | 136.4 | 650,302 |
| August 21, 2026 | 137.8 | 138.6 | 138.6 | 138.6 | 133.6 | 495,546 |
| August 20, 2026 | 138 | 135.6 | 135.6 | 138 | 133.84 | 298,749 |
| August 19, 2026 | 135 | 136.2 | 136.2 | 138 | 135 | 365,368 |
| August 18, 2026 | 134.8 | 136 | 136 | 137.73 | 130.8 | 611,140 |
| August 17, 2026 | 134 | 132.8 | 132.8 | 134 | 130.4 | 515,891 |
| August 14, 2026 | 132.4 | 132.8 | 132.8 | 135 | 130.6 | 494,331 |
| August 13, 2026 | 135 | 132.4 | 132.4 | 135 | 131.4 | 415,624 |
| August 12, 2026 | 135 | 131.8 | 131.8 | 135 | 131.6 | 593,623 |
| August 11, 2026 | 130 | 131.6 | 131.6 | 135 | 130 | 430,963 |
| August 10, 2026 | 130 | 133.2 | 133.2 | 136.2 | 128.83 | 1.13M |
| August 07, 2026 | 125 | 128.6 | 128.6 | 129.8 | 121 | 3.38M |
| August 06, 2026 | 125 | 125 | 125 | 126 | 121.2 | 494,609 |
| August 05, 2026 | 124.2 | 125 | 125 | 126 | 120 | 1.3M |
| August 04, 2026 | 123 | 124 | 124 | 124 | 121.49 | 845,123 |
| August 03, 2026 | 120 | 123 | 123 | 124 | 120 | 1.02M |
| 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 |