James Halstead plc (JHD.L) LSE

127.00

+0.6(+0.47%)

Updated at June 02 02:43PM

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 805.33 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 597.2 GBp, while 1000 GBp invested 1 year ago would be worth 849.67 GBp. This corresponds to total returns of -19.47%, -40.28%, -15.03%, respectively, with annualized returns of -2.14%, -9.79%, -15.03%.

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
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
May 07, 2026	144	138	138	145	138	427,021
May 06, 2026	143.8	141.6	141.6	146	140.2	724,260
May 05, 2026	136	141	141	143.4	136	581,644
May 01, 2026	140	138.2	138.2	140	133.8	264,773
April 30, 2026	140	135.8	135.8	140	133.8	273,139
April 29, 2026	135.4	134	134	140.2	134	360,969
April 28, 2026	139.6	137	137	139.6	135.8	355,585
April 27, 2026	140	137	137	140	136.2	530,727
April 24, 2026	140.2	138.2	138.2	140.2	136.93	500,802
April 23, 2026	142.8	138	138	145	136.6	662,486
April 22, 2026	143	142.8	142.8	145.4	142.6	437,720
April 21, 2026	142	143.4	143.4	146.8	141.6	669,967
April 20, 2026	147.6	144.2	144.2	147.6	141.4	682,581
April 17, 2026	142.2	144.5	144.5	146	140.6	859,820
April 16, 2026	139.6	141.8	141.8	143.4	139.6	579,641
April 15, 2026	138.8	139.8	139.8	143.4	135	1.01M
April 14, 2026	140	139	139	140	135.6	782,832
April 13, 2026	140	137.6	137.6	140.58	136.2	837,566
April 10, 2026	136	138.4	138.4	140.09	136	1.36M
April 09, 2026	131	136	136	140.2	131	2.07M
April 08, 2026	126	126.4	126.4	130.4	124	375,813
April 07, 2026	122	121.8	121.8	125.34	121.8	607,486
April 02, 2026	124	121.5	121.5	126	121.5	528,293
April 01, 2026	122	123.5	123.5	128	122	813,975
March 31, 2026	119	120.5	120.5	125	117	805,994
March 30, 2026	121	119	119	122	118	505,332
March 27, 2026	120	119.5	119.5	120	117	361,213
March 26, 2026	119.77	120	120	122	117.5	519,640
March 25, 2026	122	119	119	122	119	488,265
March 24, 2026	117.5	119.5	119.5	121.17	116.4	371,629
March 23, 2026	113.5	117.5	117.5	120	113.5	651,982
March 20, 2026	115.5	117	117	118.5	113	727,570
March 19, 2026	116	115.5	115.5	116	112	776,599
March 18, 2026	120	117	117	120	115	783,450
March 17, 2026	120	119.5	119.5	121.6	116.57	917,989
March 16, 2026	121	119	119	124.5	119	671,901
March 13, 2026	126	122.5	122.5	126	121.5	486,256
March 12, 2026	128	123	123	128	123	593,857
March 11, 2026	125	124.5	124.5	128	123	481,599
March 10, 2026	126	126.5	126.5	129	123.5	667,466
March 09, 2026	128	125.5	125.5	130.86	125.5	773,751
March 06, 2026	129	129	129	129.5	127	509,453
March 05, 2026	127.5	128.5	128.5	130	125.5	460,994
March 04, 2026	130	127.5	127.5	130	126	545,808