LSE - Delayed Quote
GBp
James Halstead plc (JHD.L)
133.80
-1.20
(-0.89%)
At close: October 30 at 4:35:15 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
134.40
138.00
133.80
133.80
133.80
346,067
Oct 29, 2026
133.80
138.00
132.00
135.00
135.00
489,078
Oct 28, 2026
138.00
138.00
134.00
134.20
134.20
599,355
Oct 27, 2026
132.80
135.40
129.40
134.60
134.60
634,565
Oct 26, 2026
132.60
134.80
129.80
133.40
133.40
841,855
Oct 23, 2026
128.60
133.40
127.20
130.60
130.60
1,029,398
Oct 22, 2026
136.00
136.00
127.80
130.20
130.20
603,786
Oct 21, 2026
136.00
136.00
129.40
131.00
131.00
581,560
Oct 20, 2026
133.00
136.00
129.80
131.00
131.00
1,145,791
Oct 19, 2026
137.00
137.00
132.20
136.00
136.00
530,185
Oct 16, 2026
131.40
136.81
130.60
134.20
134.20
695,268
Oct 15, 2026
131.00
135.80
128.00
131.80
131.80
1,660,959
Oct 14, 2026
122.80
133.79
120.98
132.00
132.00
1,688,555
Oct 13, 2026
128.40
130.00
125.20
128.00
128.00
631,979
Oct 12, 2026
125.00
130.00
125.00
128.00
128.00
575,995
Oct 9, 2026
125.40
129.20
124.00
127.40
127.40
677,524
Oct 8, 2026
122.60
129.20
122.16
125.40
125.40
451,212
Oct 7, 2026
124.60
129.40
123.00
124.40
124.40
390,921
Oct 6, 2026
125.20
130.00
122.96
123.80
123.80
244,239
Oct 5, 2026
128.00
130.00
123.20
123.80
123.80
438,702
Oct 2, 2026
132.00
132.00
125.00
125.00
125.00
233,284
Oct 1, 2026
133.00
133.00
126.00
126.00
126.00
318,213
Sep 30, 2026
128.00
132.50
128.00
128.60
128.60
672,863
Sep 29, 2026
127.00
130.00
124.20
129.40
129.40
433,318
Sep 28, 2026
123.00
129.60
123.00
127.60
127.60
917,759
Sep 25, 2026
126.00
130.60
125.00
126.40
126.40
425,158
Sep 24, 2026
126.20
130.80
125.00
125.00
125.00
314,310
Sep 23, 2026
130.80
130.80
126.00
126.00
126.00
394,212
Sep 22, 2026
127.20
130.60
126.20
130.40
130.40
464,483
Sep 21, 2026
125.00
130.40
125.00
127.40
127.40
623,295
Sep 18, 2026
127.60
129.60
123.40
125.40
125.40
443,218
Sep 17, 2026
127.00
129.00
126.00
126.40
126.40
440,301
Sep 16, 2026
125.80
128.80
125.00
127.20
127.20
400,067
Sep 15, 2026
126.40
129.80
124.00
124.80
124.80
560,558
Sep 14, 2026
127.00
129.80
124.80
126.20
126.20
429,729
Sep 11, 2026
130.00
130.00
124.40
126.20
126.20
718,594
Sep 10, 2026
127.40
131.40
123.93
124.20
124.20
443,021
Sep 9, 2026
129.20
133.80
127.60
128.20
128.20
255,950
Sep 8, 2026
131.40
132.80
129.00
129.60
129.60
225,735
Sep 7, 2026
132.80
135.60
131.00
131.40
131.40
368,280
Sep 4, 2026
131.80
135.60
130.63
133.00
133.00
365,918
Sep 3, 2026
133.20
135.60
130.65
131.80
131.80
583,117
Sep 2, 2026
135.60
135.60
132.00
133.20
133.20
457,988
Sep 1, 2026
140.00
140.00
133.40
135.00
135.00
394,465
Aug 28, 2026
137.00
139.80
135.20
136.40
136.40
369,977
Aug 27, 2026
137.60
141.00
134.20
135.80
135.80
400,066
Aug 26, 2026
138.20
140.80
136.40
137.00
137.00
333,375
Aug 25, 2026
141.00
141.00
137.60
139.00
139.00
323,574
Aug 24, 2026
138.40
140.00
136.40
139.60
139.60
832,953
Aug 21, 2026
137.20
138.60
133.60
138.60
138.60
495,545
Aug 20, 2026
138.00
138.00
133.84
135.60
135.60
298,748
Aug 19, 2026
135.00
138.00
135.00
136.20
136.20
361,668
Aug 18, 2026
134.80
137.73
130.80
136.00
136.00
768,020
Aug 17, 2026
134.00
134.00
130.40
132.80
132.80
515,888
Aug 14, 2026
132.40
135.00
130.60
132.80
132.80
494,329
Aug 13, 2026
135.00
135.00
131.40
132.40
132.40
415,623
Aug 12, 2026
135.00
135.00
131.60
131.80
131.80
593,622
Aug 11, 2026
133.00
135.00
130.00
131.60
131.60
430,962
Aug 10, 2026
130.00
136.20
128.83
133.20
133.20
1,131,896
Aug 7, 2026
125.00
129.80
121.00
128.60
128.60
3,378,456
Aug 6, 2026
125.00
126.00
121.20
125.00
125.00
494,608
Aug 5, 2026
124.20
126.00
120.00
125.00
125.00
1,299,698
Aug 4, 2026
123.00
124.00
121.49
124.00
124.00
845,122
Aug 3, 2026
120.00
124.00
120.00
123.00
123.00
1,023,265
Jul 31, 2026
122.60
122.60
118.80
120.00
120.00
577,995
Jul 30, 2026
120.40
123.00
120.00
121.00
121.00
646,130
Jul 29, 2026
120.80
121.40
118.80
120.60
120.60
991,512
Jul 28, 2026
122.00
122.90
119.80
120.40
120.40
705,653
Jul 27, 2026
120.00
122.40
118.00
120.40
120.40
2,029,152
Jul 24, 2026
121.80
122.00
116.20
118.60
118.60
851,226
Jul 23, 2026
118.80
120.80
116.20
119.00
119.00
933,203
Jul 22, 2026
115.00
122.40
115.00
119.40
119.40
3,062,851
Jul 21, 2026
125.80
129.20
124.25
126.00
126.00
838,503
Jul 20, 2026
128.40
130.00
125.80
126.00
126.00
473,333
Jul 17, 2026
129.00
129.40
126.60
128.60
128.60
456,613
Jul 16, 2026
125.20
128.60
123.20
127.40
127.40
1,113,561
Jul 15, 2026
123.60
127.00
123.20
125.80
125.80
623,068
Jul 14, 2026
124.20
127.00
122.20
125.00
125.00
536,792
Jul 13, 2026
126.80
126.80
122.00
123.60
123.60
494,496
Jul 10, 2026
123.80
126.80
123.80
124.60
124.60
244,006
Jul 9, 2026
121.00
126.80
121.00
125.80
125.80
238,000
Jul 8, 2026
124.60
128.00
122.40
123.60
123.60
616,861
Jul 7, 2026
125.20
128.00
123.20
124.80
124.80
348,450
Jul 6, 2026
131.40
131.40
125.00
125.20
125.20
488,370
Jul 3, 2026
128.40
130.00
126.60
129.00
129.00
465,650
Jul 2, 2026
131.00
131.00
127.40
128.00
128.00
308,592
Jul 1, 2026
129.00
129.00
125.25
128.20
128.20
332,561
Jun 30, 2026
125.80
127.80
124.00
127.00
127.00
627,181
Jun 29, 2026
127.00
129.00
124.40
125.00
125.00
851,007
Jun 26, 2026
127.00
127.00
123.99
126.40
126.40
400,899
Jun 25, 2026
126.00
126.80
123.20
124.80
124.80
540,715
Jun 24, 2026
124.40
126.80
122.20
124.20
124.20
638,659
Jun 23, 2026
125.40
127.00
121.00
123.40
123.40
566,490
Jun 22, 2026
124.20
130.20
122.88
125.80
125.80
573,814
Jun 19, 2026
123.00
130.00
123.00
124.60
124.60
178,742
Jun 18, 2026
126.00
129.80
123.00
126.40
126.40
394,715
Jun 17, 2026
130.20
130.20
124.55
125.60
125.60
259,290
Jun 16, 2026
127.20
132.40
125.00
126.00
126.00
201,324
Jun 15, 2026
130.00
132.00
127.20
127.60
127.60
526,865
Jun 12, 2026
122.00
129.20
122.00
128.80
128.80
406,702
Jun 11, 2026
125.40
127.80
124.00
124.20
124.20
591,202
Jun 10, 2026
127.20
128.00
125.00
125.20
125.20
372,546
Jun 9, 2026
126.00
127.80
124.26
126.40
126.40
644,491
Jun 8, 2026
127.00
127.00
121.41
124.60
124.60
836,400
Jun 5, 2026
125.00
126.00
122.60
122.60
122.60
593,850
Jun 4, 2026
125.60
127.80
123.80
125.20
125.20
419,775
Jun 3, 2026
129.40
130.40
125.60
126.20
126.20
247,029
Jun 2, 2026
128.20
129.00
126.60
127.80
127.80
273,506
Jun 1, 2026
135.00
135.00
125.60
126.40
126.40
446,438
May 29, 2026
134.80
134.80
129.20
130.00
130.00
552,610
May 28, 2026
130.20
134.80
128.80
128.80
128.80
211,422
May 27, 2026
132.40
133.60
131.40
131.40
131.40
281,746
May 26, 2026
134.00
135.00
131.40
132.20
132.20
404,103
May 22, 2026
133.00
134.00
130.00
133.00
133.00
346,761
May 21, 2026
134.60
135.00
132.00
133.00
133.00
416,046
May 20, 2026
133.00
134.20
131.00
132.80
132.80
1,222,677
May 19, 2026
131.60
134.80
131.60
132.60
132.60
320,835
May 18, 2026
131.00
135.00
131.00
133.20
133.20
870,812
May 15, 2026
132.00
134.80
131.40
131.80
131.80
365,896
May 14, 2026
135.00
135.00
129.60
133.00
133.00
1,256,875
May 13, 2026
129.00
134.20
128.00
129.40
129.40
401,598
May 12, 2026
135.00
137.80
129.00
129.40
129.40
608,552
May 11, 2026
138.00
140.20
132.59
134.00
134.00
588,457
May 8, 2026
138.40
143.60
136.20
136.20
136.20
270,731
May 7, 2026
2.85
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
144.00
145.00
138.00
138.00
138.00
427,020
May 6, 2026
141.40
146.00
140.20
141.60
141.57
711,458
May 5, 2026
136.00
143.40
136.00
141.00
140.97
620,719
May 1, 2026
135.00
140.00
133.80
138.20
138.17
264,771
Apr 30, 2026
140.00
140.00
133.80
135.80
135.77
273,139
Apr 29, 2026
136.80
140.20
134.00
134.00
133.97
360,968
Apr 28, 2026
137.20
139.60
135.80
137.00
136.97
355,585
Apr 27, 2026
139.00
140.00
136.20
137.00
136.97
579,725
Apr 24, 2026
137.00
140.20
136.93
138.20
138.17
500,802
Apr 23, 2026
142.80
145.00
136.60
138.00
137.97
699,484
Apr 22, 2026
143.00
145.40
142.60
142.80
142.77
554,606
Apr 21, 2026
143.40
146.80
141.60
143.40
143.37
669,968
Apr 20, 2026
147.60
147.60
141.40
144.20
144.17
750,887
Apr 17, 2026
142.20
146.00
140.60
143.60
143.57
1,016,469
Apr 16, 2026
139.60
143.40
139.60
141.80
141.77
579,641
Apr 15, 2026
135.00
143.40
135.00
139.80
139.77
1,141,065
Apr 14, 2026
140.00
140.00
135.60
139.00
138.97
911,832
Apr 13, 2026
140.00
140.58
136.20
137.60
137.57
837,563
Apr 10, 2026
136.00
140.09
136.00
138.40
138.37
1,358,265
Apr 9, 2026
131.00
140.20
131.00
136.00
135.97
2,073,051
Apr 8, 2026
126.00
130.40
124.00
126.40
126.37
375,811
Apr 7, 2026
122.00
125.34
121.80
121.80
121.78
588,797
Apr 2, 2026
124.00
126.00
121.50
121.50
121.48
528,292
Apr 1, 2026
122.00
128.00
122.00
123.50
123.48
890,425
Mar 31, 2026
122.00
125.00
117.00
120.50
120.48
840,994
Mar 30, 2026
121.00
122.00
118.00
119.00
118.98
1,156,746
Mar 27, 2026
120.00
120.00
117.00
119.50
119.48
586,211
Mar 26, 2026
119.00
122.00
117.50
120.00
119.98
719,640
Mar 25, 2026
121.00
122.00
119.00
119.00
118.98
675,336
Mar 24, 2026
117.50
121.17
116.40
119.50
119.48
444,615
Mar 23, 2026
118.50
120.00
113.50
117.50
117.48
1,526,981
Mar 20, 2026
113.50
118.50
113.00
117.00
116.98
1,231,380
Mar 19, 2026
116.00
116.00
112.00
115.50
115.48
776,599
Mar 18, 2026
120.00
120.00
115.00
117.00
116.98
858,451
Mar 17, 2026
119.00
121.00
116.57
119.50
119.48
960,268
Mar 16, 2026
121.00
124.50
119.00
119.00
118.98
671,902
Mar 13, 2026
125.50
126.00
121.50
122.50
122.48
486,255
Mar 12, 2026
125.00
128.00
123.00
123.00
122.98
571,159
Mar 11, 2026
128.00
128.00
123.00
124.50
124.47
431,760
Mar 10, 2026
126.00
129.00
123.50
126.50
126.47
667,464
Mar 9, 2026
128.00
130.86
125.50
125.50
125.47
773,748
Mar 6, 2026
129.00
129.57
127.00
129.00
128.97
809,454
Mar 5, 2026
125.50
130.00
125.50
128.50
128.47
441,661
Mar 4, 2026
130.00
130.00
126.00
127.50
127.47
545,809
Mar 3, 2026
129.00
129.50
126.00
127.50
127.47
655,656
Mar 2, 2026
129.50
130.00
127.53
130.00
129.97
658,590
Feb 27, 2026
131.50
135.50
129.50
130.00
129.97
237,827
Feb 26, 2026
134.00
134.00
130.25
131.50
131.47
405,418
Feb 25, 2026
130.50
135.00
128.00
131.50
131.47
872,007
Feb 24, 2026
132.50
137.00
131.00
131.50
131.47
440,383
Feb 23, 2026
137.00
137.00
132.00
133.50
133.47
314,878
Feb 20, 2026
133.50
137.00
133.50
135.00
134.97
425,260
Feb 19, 2026
137.00
137.00
132.00
133.00
132.97
541,078
Feb 18, 2026
136.00
138.00
132.50
134.00
133.97
239,938
Feb 17, 2026
140.00
140.00
133.50
134.00
133.97
354,344
Feb 16, 2026
138.00
140.00
135.66
136.00
135.97
198,581
Feb 13, 2026
138.00
140.00
136.15
140.00
139.97
253,142
Feb 12, 2026
142.00
142.00
137.00
137.00
136.97
216,113
Feb 11, 2026
139.50
141.50
138.00
138.50
138.47
363,014
Feb 10, 2026
138.50
141.00
137.50
139.00
138.97
423,761
Feb 9, 2026
143.00
143.00
138.00
139.00
138.97
295,383
Feb 6, 2026
143.00
143.00
138.00
139.50
139.47
93,386
Feb 5, 2026
143.00
144.00
139.00
139.50
139.47
880,972
Feb 4, 2026
140.50
143.64
139.75
143.00
142.97
372,091
Feb 3, 2026
140.50
143.50
139.00
141.00
140.97
406,657
Feb 2, 2026
136.00
143.00
133.50
140.50
140.47
574,035
Jan 30, 2026
135.00
138.00
135.00
137.50
137.47
1,108,706
Jan 29, 2026
135.50
140.00
134.00
135.00
134.97
767,309
Jan 28, 2026
137.50
141.00
133.50
137.50
137.47
512,316
Jan 27, 2026
137.50
138.00
133.50
136.00
135.97
406,603
Jan 26, 2026
136.50
138.00
135.11
136.50
136.47
289,349
Jan 23, 2026
137.00
138.00
135.50
136.50
136.47
252,480
Jan 22, 2026
133.00
138.00
133.00
135.50
135.47
823,036
Jan 21, 2026
133.00
138.50
133.00
133.50
133.47
427,500
Jan 20, 2026
135.00
140.00
133.50
133.50
133.47
332,851
Jan 19, 2026
140.00
140.00
135.00
136.00
135.97
354,036
Jan 16, 2026
139.00
140.00
136.50
138.00
137.97
228,234
Jan 15, 2026
140.00
140.00
136.50
138.50
138.47
165,923
Jan 14, 2026
138.00
141.00
136.50
139.00
138.97
292,172
Jan 13, 2026
137.00
141.50
137.00
138.00
137.97
327,993
Jan 12, 2026
140.00
141.50
137.00
138.50
138.47
313,636
Jan 9, 2026
139.00
139.00
134.00
138.50
138.47
447,673
Jan 8, 2026
136.00
138.50
136.00
136.00
135.97
187,669
Jan 7, 2026
138.50
139.00
134.00
135.00
134.97
446,335
Jan 6, 2026
134.50
139.00
132.00
137.50
137.47
310,930
Jan 5, 2026
138.00
139.00
134.00
134.00
133.97
379,859
Jan 2, 2026
135.00
139.00
134.00
137.00
136.97
312,327
Dec 31, 2025
138.50
139.00
135.00
137.00
136.97
104,970
Dec 30, 2025
137.50
139.00
135.50
138.50
138.47
128,079
Dec 29, 2025
137.00
139.00
135.00
138.00
137.97
273,438
Dec 24, 2025
140.00
140.00
136.31
138.00
137.97
70,043
Dec 23, 2025
138.00
141.50
135.50
136.50
136.47
244,955
Dec 22, 2025
139.50
141.50
137.00
138.00
137.97
332,591
Dec 19, 2025
135.00
138.00
133.54
138.00
137.97
809,867
Dec 18, 2025
135.00
140.00
132.00
135.50
135.47
218,913
Dec 17, 2025
136.00
139.50
134.00
134.00
133.97
277,928
Dec 16, 2025
138.00
139.00
134.50
135.50
135.47
217,681
Dec 15, 2025
137.50
138.10
134.00
135.50
135.47
293,501
Dec 12, 2025
137.50
137.50
132.50
135.00
134.97
451,028
Dec 11, 2025
138.00
138.00
132.74
133.50
133.47
314,096
Dec 10, 2025
133.50
136.00
133.00
133.00
132.97
275,987
Dec 9, 2025
135.00
138.00
133.00
134.00
133.97
772,712
Dec 8, 2025
141.00
141.00
133.00
134.50
134.47
416,618
Dec 5, 2025
141.00
141.00
136.00
138.50
138.47
275,713
Dec 4, 2025
143.50
143.50
137.00
138.50
138.47
283,677
Dec 3, 2025
143.50
143.50
138.50
139.00
138.97
363,387
Dec 2, 2025
140.00
143.00
136.50
139.50
139.47
361,885
Dec 1, 2025
140.00
143.00
137.00
141.50
141.47
513,841
Nov 28, 2025
138.50
141.00
137.00
140.50
140.47
299,316
Nov 27, 2025
139.00
140.00
135.50
138.50
138.47
606,215
Nov 26, 2025
136.50
140.00
135.59
138.00
137.97
1,100,013
Nov 25, 2025
139.50
139.50
133.50
136.00
135.97
277,684
Nov 24, 2025
135.00
138.00
133.50
136.50
136.47
620,153
Nov 21, 2025
134.50
136.00
132.57
134.00
133.97
629,090
Nov 20, 2025
135.00
139.00
134.00
135.50
135.47
319,935
Nov 19, 2025
134.00
136.00
133.00
134.50
134.47
914,811
Nov 18, 2025
133.00
138.00
133.00
134.00
133.97
475,423
Nov 17, 2025
135.00
140.00
133.44
135.50
135.47
381,608
Nov 14, 2025
135.00
138.00
133.00
134.00
133.97
381,277
Nov 13, 2025
6.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
139.50
139.50
135.00
135.00
134.97
689,416
Nov 12, 2025
142.50
146.00
141.00
144.50
144.41
871,841
Nov 11, 2025
143.50
145.00
141.88
142.50
142.41
699,198
Nov 10, 2025
141.50
145.00
140.50
142.00
141.91
503,985
Nov 7, 2025
145.00
145.00
140.00
140.00
139.91
315,757
Nov 6, 2025
141.00
145.00
140.00
140.00
139.91
567,466
Nov 5, 2025
139.50
144.50
139.50
140.00
139.91
618,762
Nov 4, 2025
139.50
147.00
139.50
139.50
139.41
481,673
Nov 3, 2025
140.00
147.50
139.43
141.00
140.91
726,808
Oct 31, 2025
139.50
143.00
139.50
139.50
139.41
486,613
Oct 30, 2025
139.50
145.50
139.50
140.00
139.91
409,781
