James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 190.50 | 198.50 | 180.00 | 190.00 | 170.18 | 98,421 |
| 2024-06-05 | 198.50 | 198.50 | 190.50 | 190.50 | 170.63 | 90,977 |
| 2024-06-04 | 192.00 | 198.65 | 189.00 | 191.00 | 171.07 | 207,265 |
| 2024-06-03 | 192.00 | 196.50 | 192.00 | 192.00 | 171.97 | 149,867 |
| 2024-05-31 | 195.00 | 195.00 | 188.98 | 191.00 | 171.07 | 130,451 |
| 2024-05-30 | 194.50 | 194.50 | 187.00 | 189.00 | 169.28 | 142,097 |
| 2024-05-29 | 190.50 | 194.50 | 189.53 | 193.50 | 173.31 | 115,191 |
| 2024-05-28 | 196.50 | 200.00 | 188.38 | 191.00 | 171.07 | 250,135 |
| 2024-05-24 | 196.00 | 199.50 | 194.00 | 195.00 | 174.66 | 126,982 |
| 2024-05-23 | 197.00 | 198.50 | 195.00 | 196.00 | 175.55 | 182,867 |
| 2024-05-22 | 197.00 | 203.00 | 195.15 | 196.00 | 175.55 | 68,408 |
| 2024-05-21 | 200.00 | 204.00 | 197.00 | 197.50 | 176.90 | 109,829 |
| 2024-05-20 | 197.50 | 205.00 | 194.00 | 197.00 | 176.45 | 309,416 |
| 2024-05-17 | 198.00 | 202.34 | 197.00 | 197.00 | 176.45 | 158,774 |
| 2024-05-16 | 203.00 | 204.00 | 198.10 | 200.00 | 179.14 | 184,810 |
| 2024-05-15 | 200.00 | 203.00 | 200.00 | 201.00 | 177.79 | 117,523 |
| 2024-05-14 | 200.00 | 202.00 | 196.50 | 200.00 | 176.91 | 245,842 |
| 2024-05-13 | 201.00 | 205.00 | 200.48 | 201.00 | 177.79 | 172,744 |
| 2024-05-10 | 200.00 | 205.00 | 198.50 | 201.00 | 177.79 | 224,656 |
| 2024-05-09 | 201.00 | 205.00 | 199.50 | 199.50 | 176.47 | 35,473 |
| 2024-05-08 | 200.00 | 204.00 | 197.50 | 199.50 | 176.47 | 159,911 |
| 2024-05-07 | 198.00 | 205.00 | 198.00 | 202.00 | 178.68 | 285,890 |
| 2024-05-03 | 202.00 | 206.00 | 199.00 | 199.00 | 176.02 | 124,707 |
| 2024-05-02 | 201.00 | 204.20 | 199.00 | 199.00 | 176.02 | 123,813 |
| 2024-05-01 | 201.00 | 205.00 | 200.00 | 204.00 | 180.45 | 59,368 |
| 2024-04-30 | 203.00 | 205.00 | 196.00 | 200.00 | 176.91 | 458,693 |
| 2024-04-29 | 196.00 | 205.00 | 196.00 | 202.00 | 178.68 | 151,297 |
| 2024-04-26 | 199.50 | 203.00 | 197.03 | 200.00 | 176.91 | 136,216 |
| 2024-04-25 | 196.50 | 201.00 | 196.50 | 199.00 | 176.02 | 143,607 |
| 2024-04-24 | 200.00 | 203.00 | 196.00 | 200.00 | 176.91 | 133,001 |
| 2024-04-23 | 201.00 | 205.50 | 197.00 | 203.00 | 179.56 | 707,358 |
| 2024-04-22 | 196.00 | 203.91 | 196.00 | 200.00 | 176.91 | 277,525 |
| 2024-04-19 | 201.00 | 202.00 | 196.00 | 197.00 | 174.25 | 226,985 |
| 2024-04-18 | 193.00 | 203.00 | 193.00 | 197.00 | 174.25 | 171,706 |
| 2024-04-17 | 193.00 | 202.00 | 192.50 | 192.50 | 170.27 | 125,086 |
| 2024-04-16 | 195.50 | 202.00 | 193.00 | 193.00 | 170.72 | 180,593 |
| 2024-04-15 | 198.50 | 203.00 | 195.00 | 195.50 | 172.93 | 125,684 |
| 2024-04-12 | 198.50 | 202.00 | 194.00 | 195.00 | 172.49 | 133,611 |
| 2024-04-11 | 195.50 | 201.68 | 195.50 | 196.50 | 173.81 | 90,556 |
| 2024-04-10 | 199.50 | 202.00 | 193.50 | 196.50 | 173.81 | 166,813 |
| 2024-04-09 | 202.00 | 203.00 | 195.88 | 197.00 | 174.25 | 226,453 |
| 2024-04-08 | 202.00 | 203.00 | 195.50 | 195.50 | 172.93 | 353,960 |
| 2024-04-05 | 195.00 | 202.00 | 191.50 | 202.00 | 178.68 | 184,693 |
| 2024-04-04 | 199.00 | 204.00 | 192.00 | 194.00 | 171.60 | 276,388 |
| 2024-04-03 | 199.00 | 203.00 | 197.91 | 198.00 | 175.14 | 298,315 |
| 2024-04-02 | 204.00 | 205.00 | 198.50 | 204.00 | 180.45 | 204,304 |
| 2024-03-28 | 208.00 | 209.00 | 193.13 | 201.00 | 177.79 | 314,505 |
| 2024-03-27 | 203.00 | 210.00 | 200.00 | 210.00 | 185.75 | 424,971 |
| 2024-03-26 | 195.00 | 203.91 | 189.48 | 203.00 | 179.56 | 415,530 |
| 2024-03-25 | 190.50 | 194.00 | 188.00 | 194.00 | 171.60 | 169,536 |
| 2024-03-22 | 190.00 | 193.00 | 188.05 | 191.00 | 168.95 | 434,947 |
| 2024-03-21 | 187.50 | 192.40 | 187.43 | 191.50 | 169.39 | 176,275 |
| 2024-03-20 | 196.50 | 196.50 | 187.00 | 192.00 | 169.83 | 459,418 |
| 2024-03-19 | 195.50 | 195.50 | 187.50 | 192.50 | 170.27 | 128,119 |
| 2024-03-18 | 196.50 | 196.50 | 189.00 | 192.00 | 169.83 | 160,327 |
| 2024-03-15 | 196.50 | 198.00 | 187.00 | 192.00 | 169.83 | 170,016 |
| 2024-03-14 | 197.50 | 197.50 | 188.52 | 190.00 | 168.06 | 120,715 |
| 2024-03-13 | 197.50 | 197.50 | 188.00 | 188.00 | 166.29 | 178,018 |
| 2024-03-12 | 200.00 | 200.00 | 186.00 | 192.00 | 169.83 | 113,156 |
| 2024-03-11 | 200.00 | 200.00 | 191.00 | 199.00 | 176.02 | 139,704 |
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.