James Halstead plc (JHD.L) LSE

138.00

+1.5(+1.10%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025138138138140136.3170,045
December 23, 2025141136.5136.5141.5135.5244,956
December 22, 2025139.5138138141.5137332,593
December 19, 2025137138138138133.54638,682
December 18, 2025140135.5135.5140132218,913
December 17, 2025136.35134134139.5134277,930
December 16, 2025138135.5135.5139134.5217,682
December 15, 2025137.5135.5135.5138.1134293,853
December 12, 2025132.5135135137.5132.5451,028
December 11, 2025138133.5133.5138132.74324,497
December 10, 2025133133133136133275,988
December 09, 2025138134134138133665,089
December 08, 2025141134.5134.5141133416,619
December 05, 2025141138.5138.5141136275,715
December 04, 2025143.5138.5138.5143.5137283,678
December 03, 2025143.5139139143.5138.5363,387
December 02, 2025142.1139.5139.5143136.5233,342
December 01, 2025140141.5141.5143137513,841
November 28, 2025141140.5140.5141137249,316
November 27, 2025140138.5138.5140135.5571,217
November 26, 2025138138138140135.591.11M
November 25, 2025139.5136136139.5133.5277,685
November 24, 2025136.12136.5136.5138133.5620,154
November 21, 2025133.5134134136132.57629,091
November 20, 2025134.12135.5135.5139134319,935
November 19, 2025135.5134.5134.5136133914,813
November 18, 2025133134134138133475,425
November 17, 2025136.82135.5135.5140133.44381,610
November 14, 2025135134134138133381,278
November 13, 2025139.5135135139.5135689,419
November 12, 2025142.5144.5138.45146141871,841
November 11, 2025143.5142.5142.5145141.88699,200
November 10, 2025141.5142142145140.5503,987
November 07, 2025145140140145140235,758
November 06, 2025141140140145140567,467
November 05, 2025141.86140140144.5139.5618,763
November 04, 2025147139.5139.5147139.5481,675
November 03, 2025147.5141141147.5139.43726,810
October 31, 2025139.5139.5139.5143139.5486,614
October 30, 2025139.5140140145.5139.5409,783
October 29, 2025140142.5142.5147140262,612
October 28, 2025141141141143140.5428,543
October 27, 2025141142.5142.5147141337,620
October 24, 2025147.5142.5142.5147.5140259,823
October 23, 2025139.5144144147.4139.5666,152
October 22, 2025142.51146.5146.5147.5140.51.23M
October 21, 2025142.52142142145140204,766
October 20, 2025147.5142142147.5140280,451
October 17, 2025140.5142.5142.5147.5139343,184
October 16, 2025143.1141.5141.5144.5140.5324,720
October 15, 2025144.5142142145.9142353,441
October 14, 2025143144144146141963,080
October 13, 2025141142.5142.5148.5141308,220
October 10, 2025144141.5141.5146141.5340,919
October 09, 2025144.08141.5141.5148.5140.5265,943
October 08, 2025141.56143143147141361,928
October 07, 2025143.5142142145140.5440,943
October 06, 2025151143.5143.5154142569,391
October 03, 2025146.28145.5145.5152.5145184,580
October 02, 2025149.47147147154145.5322,145
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved