If you invested 1000 GBp in James Halstead plc (JHD.L) 10 years ago, it would be worth 811.69 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 571.2 GBp, while 1000 GBp invested 1 year ago would be worth 852.47 GBp. This corresponds to total returns of -18.83%, -42.88%, -14.75%, respectively, with annualized returns of -2.06%, -10.59%, -14.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |