James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 179.50 | 185.00 | 178.50 | 180.00 | 161.22 | 127,560 |
| 2024-08-29 | 181.50 | 185.00 | 179.00 | 181.00 | 162.12 | 157,048 |
| 2024-08-28 | 183.00 | 186.00 | 178.50 | 181.50 | 162.57 | 204,804 |
| 2024-08-27 | 186.00 | 186.00 | 177.00 | 182.00 | 163.01 | 197,668 |
| 2024-08-23 | 181.50 | 186.00 | 177.50 | 182.50 | 163.46 | 127,782 |
| 2024-08-22 | 181.00 | 185.00 | 179.00 | 181.00 | 162.12 | 125,159 |
| 2024-08-21 | 186.50 | 186.50 | 180.50 | 181.50 | 162.57 | 312,832 |
| 2024-08-20 | 184.50 | 186.50 | 180.50 | 182.50 | 163.46 | 87,835 |
| 2024-08-19 | 185.50 | 186.50 | 179.00 | 183.50 | 164.36 | 130,212 |
| 2024-08-16 | 185.00 | 186.50 | 181.00 | 183.00 | 163.91 | 86,832 |
| 2024-08-15 | 178.50 | 187.00 | 177.00 | 185.00 | 165.70 | 340,375 |
| 2024-08-14 | 183.00 | 185.00 | 178.00 | 180.00 | 161.22 | 298,341 |
| 2024-08-13 | 183.00 | 188.00 | 177.73 | 181.00 | 162.12 | 441,206 |
| 2024-08-12 | 183.00 | 190.00 | 182.15 | 183.00 | 163.91 | 259,537 |
| 2024-08-09 | 185.50 | 190.00 | 183.00 | 185.00 | 165.70 | 60,451 |
| 2024-08-08 | 186.00 | 190.00 | 184.00 | 187.50 | 167.94 | 120,299 |
| 2024-08-07 | 182.50 | 190.00 | 177.00 | 188.00 | 168.39 | 163,128 |
| 2024-08-06 | 185.50 | 188.00 | 176.95 | 181.00 | 162.12 | 189,250 |
| 2024-08-05 | 185.00 | 189.00 | 180.50 | 184.00 | 164.81 | 317,222 |
| 2024-08-02 | 190.00 | 197.00 | 186.73 | 189.00 | 169.28 | 178,846 |
| 2024-08-01 | 188.00 | 197.00 | 183.50 | 191.00 | 171.07 | 226,978 |
| 2024-07-31 | 183.50 | 188.00 | 177.04 | 188.00 | 168.39 | 370,466 |
| 2024-07-30 | 185.00 | 187.50 | 166.75 | 172.50 | 154.50 | 377,958 |
| 2024-07-29 | 186.00 | 188.50 | 180.50 | 184.00 | 164.81 | 63,112 |
| 2024-07-26 | 185.00 | 189.00 | 180.50 | 185.00 | 165.70 | 68,128 |
| 2024-07-25 | 188.50 | 189.00 | 182.50 | 182.50 | 163.46 | 118,833 |
| 2024-07-24 | 182.50 | 188.00 | 181.68 | 183.00 | 163.91 | 230,467 |
| 2024-07-23 | 188.50 | 189.50 | 183.00 | 183.00 | 163.91 | 116,409 |
| 2024-07-22 | 189.00 | 190.00 | 184.50 | 186.00 | 166.60 | 92,901 |
| 2024-07-19 | 184.00 | 190.00 | 182.00 | 186.00 | 166.60 | 271,163 |
| 2024-07-18 | 186.00 | 189.00 | 182.00 | 188.00 | 168.39 | 340,037 |
| 2024-07-17 | 185.00 | 188.00 | 184.00 | 186.00 | 166.60 | 134,180 |
| 2024-07-16 | 185.00 | 189.00 | 183.31 | 185.00 | 165.70 | 119,196 |
| 2024-07-15 | 180.00 | 190.00 | 180.00 | 189.00 | 169.28 | 185,833 |
| 2024-07-12 | 179.50 | 190.00 | 179.50 | 186.50 | 167.04 | 498,069 |
| 2024-07-11 | 185.50 | 189.50 | 179.00 | 179.00 | 160.33 | 86,444 |
| 2024-07-10 | 180.00 | 185.50 | 179.00 | 183.00 | 163.91 | 161,368 |
| 2024-07-09 | 178.50 | 184.50 | 175.00 | 184.50 | 165.25 | 140,696 |
| 2024-07-08 | 180.50 | 182.00 | 175.00 | 182.00 | 163.01 | 233,793 |
| 2024-07-05 | 180.00 | 181.00 | 175.00 | 178.00 | 159.43 | 274,140 |
| 2024-07-04 | 179.00 | 181.00 | 178.00 | 178.50 | 159.88 | 142,770 |
| 2024-07-03 | 184.50 | 184.50 | 177.50 | 179.50 | 160.77 | 197,098 |
| 2024-07-02 | 178.50 | 184.00 | 178.50 | 180.50 | 161.67 | 203,579 |
| 2024-07-01 | 186.00 | 186.00 | 178.00 | 180.00 | 161.22 | 263,666 |
| 2024-06-28 | 183.50 | 187.50 | 178.85 | 182.50 | 163.46 | 161,817 |
| 2024-06-27 | 183.50 | 186.00 | 181.60 | 184.00 | 164.81 | 136,290 |
| 2024-06-26 | 183.50 | 186.08 | 180.00 | 182.50 | 163.46 | 117,454 |
| 2024-06-25 | 188.00 | 190.00 | 182.50 | 182.50 | 163.46 | 187,239 |
| 2024-06-24 | 185.50 | 193.50 | 181.00 | 183.50 | 164.36 | 223,456 |
| 2024-06-21 | 187.00 | 190.14 | 183.50 | 183.50 | 164.36 | 148,698 |
| 2024-06-20 | 186.00 | 192.99 | 186.00 | 187.00 | 167.49 | 58,887 |
| 2024-06-19 | 188.50 | 193.00 | 185.50 | 185.50 | 166.15 | 71,647 |
| 2024-06-18 | 188.50 | 193.15 | 188.50 | 188.50 | 168.84 | 101,600 |
| 2024-06-17 | 191.00 | 197.50 | 188.00 | 188.00 | 168.39 | 120,763 |
| 2024-06-14 | 190.50 | 193.50 | 189.00 | 189.00 | 169.28 | 154,503 |
| 2024-06-13 | 192.00 | 197.50 | 188.00 | 192.50 | 172.42 | 77,601 |
| 2024-06-12 | 188.50 | 197.50 | 188.00 | 191.50 | 171.52 | 100,660 |
| 2024-06-11 | 185.00 | 191.50 | 185.00 | 188.00 | 168.39 | 259,065 |
| 2024-06-10 | 189.00 | 191.55 | 184.50 | 184.50 | 165.25 | 186,272 |
| 2024-06-07 | 190.50 | 191.90 | 188.00 | 188.00 | 168.39 | 191,227 |
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.