James Halstead plc - JHD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	145	140	140	145	140	235,758
November 06, 2025	141	140	140	145	140	567,467
November 05, 2025	141.86	140	140	144.5	139.5	618,763
November 04, 2025	147	139.5	139.5	147	139.5	481,675
November 03, 2025	147.5	141	141	147.5	139.43	726,810
October 31, 2025	139.5	139.5	139.5	143	139.5	486,614
October 30, 2025	139.5	140	140	145.5	139.5	409,783
October 29, 2025	140	142.5	142.5	147	140	262,612
October 28, 2025	141	141	141	143	140.5	428,543
October 27, 2025	141	142.5	142.5	147	141	337,620
October 24, 2025	147.5	142.5	142.5	147.5	140	259,823
October 23, 2025	139.5	144	144	147.4	139.5	666,152
October 22, 2025	142.51	146.5	146.5	147.5	140.5	1.23M
October 21, 2025	142.52	142	142	145	140	204,766
October 20, 2025	147.5	142	142	147.5	140	280,451
October 17, 2025	140.5	142.5	142.5	147.5	139	343,184
October 16, 2025	143.1	141.5	141.5	144.5	140.5	324,720
October 15, 2025	144.5	142	142	145.9	142	353,441
October 14, 2025	143	144	144	146	141	963,080
October 13, 2025	141	142.5	142.5	148.5	141	308,220
October 10, 2025	144	141.5	141.5	146	141.5	340,919
October 09, 2025	144.08	141.5	141.5	148.5	140.5	265,943
October 08, 2025	141.56	143	143	147	141	361,928
October 07, 2025	143.5	142	142	145	140.5	440,943
October 06, 2025	151	143.5	143.5	154	142	569,391
October 03, 2025	146.28	145.5	145.5	152.5	145	184,580
October 02, 2025	149.47	147	147	154	145.5	322,145
October 01, 2025	145.27	146	146	152.5	142.88	594,239
September 30, 2025	152.5	149.5	149.5	153	148	264,290
September 29, 2025	148	149	149	152.5	148	475,806
September 26, 2025	153.67	149	149	154.5	149	232,375
September 25, 2025	156	152	152	158.99	151	250,365
September 24, 2025	145.5	158.5	158.5	161.5	145.5	477,483
September 23, 2025	143.85	149	149	151	143.5	331,967
September 22, 2025	142.41	144.5	144.5	147.5	139.5	348,431
September 19, 2025	146.5	146.5	146.5	146.5	139	692,100
September 18, 2025	142.95	140	140	146.5	138.5	442,519
September 17, 2025	143.05	145	145	148	142	108,232
September 16, 2025	142	143.5	143.5	147.5	142	109,874
September 15, 2025	148	144.5	144.5	148	141	181,452
September 12, 2025	147.5	144.5	144.5	147.5	140.5	232,267
September 11, 2025	140.92	142	142	147.5	140	249,717
September 10, 2025	149.5	141.5	141.5	149.5	140	317,219
September 09, 2025	149	143.5	143.5	149.5	141.5	212,295
September 08, 2025	149	145.5	145.5	149.5	143	283,936
September 05, 2025	141.67	141.5	141.5	143.5	140.5	225,856
September 04, 2025	148.5	141	141	148.5	140.5	353,770
September 03, 2025	145.94	141.5	141.5	149	140.5	175,858
September 02, 2025	143.5	148	148	149	141.5	374,416
September 01, 2025	147.5	143.5	143.5	148	141.55	192,515
August 29, 2025	143	141	141	144	140.6	412,734
August 28, 2025	140	142.5	142.5	148	140	239,647
August 27, 2025	149	142	142	149	140	474,385
August 26, 2025	146.88	143.5	143.5	149	140.5	155,947
August 22, 2025	140	144	144	145	140	201,946
August 21, 2025	144.71	143	143	149	140.5	194,657
August 20, 2025	143.63	143.5	143.5	148	142.5	305,645
August 19, 2025	147	144	144	147	141.5	205,340
August 18, 2025	148	141	141	148.5	140.5	237,334
August 15, 2025	151	142.5	142.5	151	141	261,570

James Halstead plc (JHD.L) LSE