James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 131.40 | 136.81 | 130.67 | 134.20 | 134.20 | 667,191 |
| 2026-10-15 | 131.00 | 135.80 | 128.00 | 131.80 | 131.80 | 1,660,959 |
| 2026-10-14 | 122.80 | 133.78 | 120.98 | 132.00 | 132.00 | 1,688,555 |
| 2026-10-13 | 128.40 | 130.00 | 125.20 | 128.00 | 128.00 | 631,980 |
| 2026-10-12 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 575,995 |
| 2026-10-09 | 125.40 | 129.20 | 124.00 | 127.40 | 127.40 | 677,524 |
| 2026-10-08 | 122.60 | 129.20 | 122.16 | 125.40 | 125.40 | 451,213 |
| 2026-10-07 | 124.60 | 125.00 | 123.00 | 124.40 | 124.40 | 390,922 |
| 2026-10-06 | 125.20 | 130.00 | 122.96 | 123.80 | 123.80 | 244,240 |
| 2026-10-05 | 128.00 | 130.00 | 123.20 | 123.80 | 123.80 | 438,702 |
| 2026-10-02 | 132.00 | 132.00 | 125.00 | 125.00 | 125.00 | 233,284 |
| 2026-10-01 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | 318,213 |
| 2026-09-30 | 128.00 | 132.50 | 128.00 | 128.60 | 128.60 | 672,863 |
| 2026-09-29 | 127.00 | 130.00 | 124.20 | 129.40 | 129.40 | 433,318 |
| 2026-09-28 | 123.00 | 129.60 | 123.00 | 127.60 | 127.60 | 917,759 |
| 2026-09-25 | 126.00 | 130.60 | 125.00 | 126.40 | 126.40 | 425,159 |
| 2026-09-24 | 126.20 | 130.80 | 125.00 | 125.00 | 125.00 | 314,311 |
| 2026-09-23 | 130.80 | 130.80 | 126.00 | 126.00 | 126.00 | 394,213 |
| 2026-09-22 | 127.20 | 130.60 | 126.20 | 130.40 | 130.40 | 464,483 |
| 2026-09-21 | 125.00 | 130.40 | 125.00 | 127.40 | 127.40 | 623,295 |
| 2026-09-18 | 127.60 | 129.60 | 123.40 | 125.40 | 125.40 | 443,219 |
| 2026-09-17 | 127.00 | 129.00 | 126.00 | 126.40 | 126.40 | 440,302 |
| 2026-09-16 | 125.80 | 128.80 | 125.00 | 127.20 | 127.20 | 400,067 |
| 2026-09-15 | 126.40 | 129.80 | 124.00 | 124.80 | 124.80 | 560,559 |
| 2026-09-14 | 127.00 | 129.80 | 124.80 | 126.20 | 126.20 | 429,730 |
| 2026-09-11 | 130.00 | 130.00 | 124.40 | 126.20 | 126.20 | 718,594 |
| 2026-09-10 | 127.40 | 131.40 | 123.93 | 124.20 | 124.20 | 443,021 |
| 2026-09-09 | 129.20 | 133.80 | 127.60 | 128.20 | 128.20 | 255,951 |
| 2026-09-08 | 131.40 | 132.80 | 129.00 | 129.60 | 129.60 | 225,736 |
| 2026-09-07 | 132.80 | 135.60 | 131.00 | 131.40 | 131.40 | 368,281 |
| 2026-09-04 | 131.80 | 135.60 | 130.63 | 133.00 | 133.00 | 365,919 |
| 2026-09-03 | 133.20 | 135.60 | 130.65 | 131.80 | 131.80 | 583,117 |
| 2026-09-02 | 135.60 | 135.60 | 132.00 | 133.20 | 133.20 | 457,988 |
| 2026-09-01 | 140.00 | 140.00 | 133.40 | 135.00 | 135.00 | 394,465 |
| 2026-08-28 | 137.00 | 139.80 | 135.20 | 136.40 | 136.40 | 369,978 |
| 2026-08-27 | 137.60 | 141.00 | 134.20 | 135.80 | 135.80 | 400,067 |
| 2026-08-26 | 138.20 | 140.80 | 136.40 | 137.00 | 137.00 | 333,376 |
| 2026-08-25 | 141.00 | 141.00 | 137.60 | 139.00 | 139.00 | 323,574 |
| 2026-08-24 | 138.40 | 140.00 | 136.40 | 139.60 | 139.60 | 832,953 |
| 2026-08-21 | 137.20 | 138.60 | 133.60 | 138.60 | 138.60 | 495,546 |
| 2026-08-20 | 138.00 | 138.00 | 133.84 | 135.60 | 135.60 | 298,749 |
| 2026-08-19 | 135.00 | 138.00 | 135.00 | 136.20 | 136.20 | 361,668 |
| 2026-08-18 | 134.80 | 137.73 | 130.80 | 136.00 | 136.00 | 768,021 |
| 2026-08-17 | 134.00 | 134.00 | 130.40 | 132.80 | 132.80 | 515,889 |
| 2026-08-14 | 132.40 | 135.00 | 130.60 | 132.80 | 132.80 | 494,330 |
| 2026-08-13 | 135.00 | 135.00 | 131.40 | 132.40 | 132.40 | 415,623 |
| 2026-08-12 | 135.00 | 135.00 | 131.60 | 131.80 | 131.80 | 593,623 |
| 2026-08-11 | 133.00 | 135.00 | 130.00 | 131.60 | 131.60 | 430,962 |
| 2026-08-10 | 130.00 | 136.20 | 128.83 | 133.20 | 133.20 | 1,131,897 |
| 2026-08-07 | 125.00 | 129.80 | 121.00 | 128.60 | 128.60 | 3,378,457 |
| 2026-08-06 | 125.00 | 126.00 | 121.20 | 125.00 | 125.00 | 494,609 |
| 2026-08-05 | 124.20 | 126.00 | 120.00 | 125.00 | 125.00 | 1,299,698 |
| 2026-08-04 | 123.00 | 124.00 | 121.49 | 124.00 | 124.00 | 845,123 |
| 2026-08-03 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 1,023,266 |
| 2026-07-31 | 122.60 | 122.60 | 118.80 | 120.00 | 120.00 | 577,996 |
| 2026-07-30 | 120.40 | 123.00 | 120.00 | 121.00 | 121.00 | 646,131 |
| 2026-07-29 | 120.80 | 121.40 | 118.80 | 120.60 | 120.60 | 991,513 |
| 2026-07-28 | 122.00 | 122.90 | 119.80 | 120.40 | 120.40 | 705,653 |
| 2026-07-27 | 120.00 | 122.41 | 118.00 | 120.40 | 120.40 | 2,029,152 |
| 2026-07-24 | 121.80 | 122.00 | 116.20 | 118.60 | 118.60 | 851,227 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0285 GBP |
| 2025-11-13 | 0.0605 GBP |
| 2025-05-08 | 0.0275 GBP |
| 2024-11-14 | 0.0600 GBP |
| 2024-05-16 | 0.0250 GBP |
| 2023-11-16 | 0.0575 GBP |
| 2023-05-11 | 0.0225 GBP |
| 2022-11-17 | 0.0550 GBP |
| 2022-05-05 | 0.0225 GBP |
| 2021-11-25 | 0.1100 GBP |
| 2021-10-14 | 0.2200 GBP |
| 2021-05-06 | 0.0425 GBP |
| 2020-11-19 | 0.1000 GBP |
| 2020-08-20 | 0.0213 GBP |
| 2020-05-07 | 0.0213 GBP |
| 2019-11-07 | 0.1000 GBP |
| 2019-10-17 | 0.2000 GBP |
| 2019-05-09 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.