1. Share Prices

  2. James Halstead PLC (JHD)

138.50p+0.00 (+0.00%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

James Halstead PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025141.00p141.00p136.00p138.50p275,713
Dec 4, 2025143.50p143.50p137.00p138.50p283,677
Dec 3, 2025143.50p143.50p138.50p139.00p363,387
Dec 2, 2025140.00p143.00p136.50p139.50p361,885
Dec 1, 2025140.00p143.00p137.00p141.50p513,841
Nov 28, 2025138.50p141.00p137.00p140.50p299,316
Nov 27, 2025139.00p140.00p135.50p138.50p606,215
Nov 26, 2025136.50p140.00p135.59p138.00p1,100,013
Nov 25, 2025139.50p139.50p133.50p136.00p261,209
Nov 24, 2025135.00p138.00p133.50p136.50p620,153
Nov 21, 2025134.50p136.00p132.57p134.00p429,102
Nov 20, 2025135.00p139.00p134.00p135.50p319,935
Nov 19, 2025134.00p136.00p133.00p134.50p914,811
Nov 18, 2025133.00p138.00p133.00p134.00p475,423
Nov 17, 2025135.00p140.00p133.44p135.50p381,608
Nov 14, 2025135.00p138.00p133.00p134.00p381,277
Nov 13, 2025139.50p139.50p135.00p135.00p689,416
Nov 12, 2025142.50p146.00p141.00p144.50p871,841
Nov 11, 2025143.50p145.00p141.88p142.50p699,198
Nov 10, 2025141.50p145.00p140.50p142.00p503,985
Nov 7, 2025145.00p145.00p140.00p140.00p315,757
Nov 6, 2025141.00p145.00p140.00p140.00p567,466
Nov 5, 2025139.50p144.50p139.50p140.00p618,762
Nov 4, 2025139.50p147.00p139.50p139.50p481,673
Nov 3, 2025140.00p147.50p139.43p141.00p726,808
Oct 31, 2025139.50p143.00p139.50p141.50p468,933
Oct 30, 2025139.50p145.50p139.50p140.00p409,781
Oct 29, 2025140.00p147.00p140.00p142.50p262,611
Oct 28, 2025141.00p143.00p140.50p141.00p428,542
Oct 24, 2025144.00p147.50p140.00p142.50p259,823
Oct 23, 2025145.50p147.40p139.50p144.00p666,151
Oct 21, 2025142.50p145.00p140.00p142.00p204,766
Oct 20, 2025142.00p147.50p140.00p142.00p280,451
Oct 17, 2025141.00p147.50p139.00p142.50p343,182
Oct 16, 2025144.00p144.50p140.50p141.50p324,720
Oct 15, 2025144.50p145.90p142.00p143.00p391,884
Oct 14, 2025143.00p146.00p141.00p144.00p963,079
Oct 13, 2025143.00p148.50p141.00p142.50p308,216
Oct 10, 2025144.00p146.00p141.50p141.50p340,917
Oct 9, 2025143.00p148.50p140.50p141.50p265,941
Oct 8, 2025143.00p147.00p141.00p143.00p361,928
Oct 7, 2025143.50p145.00p140.50p142.00p440,943
Oct 6, 2025151.00p154.00p142.00p143.50p569,391
Oct 3, 2025148.50p152.50p145.00p145.50p184,578
Oct 2, 2025153.00p154.00p145.50p147.00p322,145
Oct 1, 2025145.00p152.50p142.88p146.00p594,236
Sep 30, 2025150.00p153.00p148.00p149.50p264,289
Sep 29, 2025151.00p152.50p148.00p149.00p475,805
Sep 26, 2025151.00p154.50p149.00p149.00p252,039
Sep 25, 2025156.00p158.99p151.00p152.00p250,364
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.