James Halstead plc (JHD.L) LSE

143.88

+2.875(+2.04%)

Updated at August 19 10:02AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025151142.5142.5151141261,570
August 14, 2025148.85145145151.5142.91193,373
August 13, 2025145145145149145210,595
August 12, 2025147.38148.5148.5148.514583,531
August 11, 2025147148148151147121,057
August 08, 2025151147147151146.14170,673
August 07, 2025147.5149149150.5144265,631
August 06, 2025149.5147.5147.5149.5144.5191,055
August 05, 2025151.5146146151.5144286,971
August 04, 2025149148148151.5145.5219,197
August 01, 2025148148.5148.5151.5147.32221,499
July 31, 2025150147147150.5145176,478
July 30, 2025147.5149149150146.25197,865
July 29, 2025153.5147.5147.5154139.5767,313
July 28, 2025153.5155.5155.5162.5153234,816
July 25, 2025155.5159.5159.5159.5154.993,663
July 24, 2025162.5156156163154265,429
July 23, 2025162.5157157162.5153225,015
July 22, 2025162.5157.5157.5162.5153.5174,901
July 21, 2025163.5156156163.5154155,439
July 18, 2025154156.5156.5163.5154151,999
July 17, 2025154.5154.5154.5163.5154152,876
July 16, 2025164.5156.5156.5164.5154.5136,582
July 15, 2025164157157164155140,742
July 14, 2025160156.5156.5160154.5141,126
July 11, 2025157157157165156.8131,308
July 10, 2025158.68157157160.5157153,341
July 09, 2025164.5157157164.5154.5207,802
July 08, 2025165158158165155.88195,541
July 07, 2025159.91157157164.5156274,558
July 04, 2025161159159162.5158.5141,822
July 03, 2025164160160164.5158.5201,574
July 02, 2025162.15161161164.5156.5216,677
July 01, 2025163163163164159.05199,856
June 30, 2025158.5159.5159.5162.5157274,545
June 27, 2025158157157158152267,321
June 26, 2025149.5153.5153.5153.5148.5419,321
June 25, 2025164151151164151401,567
June 24, 2025162154.5154.5162153201,455
June 23, 2025157.15155155159.8155272,230
June 20, 2025162.63160.5160.5163.516096,822
June 19, 2025160.5161161164160173,218
June 18, 2025160163163164158410,931
June 17, 2025160160160160158262,342
June 16, 2025159.5159.5159.5160.5158.5429,449
June 13, 2025153159.5159.5159.75153177,792
June 12, 2025153158158163153251,844
June 11, 2025164159159164155.77453,652
June 10, 2025155157157161.5155250,156
June 09, 2025160159159163.5159132,627
June 06, 2025163.5160.5160.5163.5160139,170
June 05, 2025154.5161161162.5154.5440,563
June 04, 2025160160160162157.5293,706
June 03, 2025159160160160155328,316
June 02, 2025157.6156156165.5155234,348
May 30, 2025157158158161.5157235,441
May 29, 2025159158158160.5157.5229,540
May 28, 2025164.5159.5159.5164.5159.25249,864
May 27, 2025160160.5160.5169159.85291,875
May 23, 2025164.5162.5162.5165162287,909
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved