James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 188.00 | 200.00 | 188.00 | 197.00 | 174.25 | 282,637 |
| 2024-03-07 | 194.50 | 194.50 | 187.51 | 190.00 | 168.06 | 202,378 |
| 2024-03-06 | 191.00 | 194.50 | 188.03 | 193.00 | 170.72 | 80,022 |
| 2024-03-05 | 192.50 | 197.60 | 190.00 | 192.00 | 169.83 | 91,123 |
| 2024-03-04 | 193.00 | 198.00 | 193.00 | 193.00 | 170.72 | 88,820 |
| 2024-03-01 | 195.50 | 202.00 | 193.65 | 195.00 | 172.49 | 96,422 |
| 2024-02-29 | 197.00 | 200.00 | 194.97 | 197.00 | 174.25 | 68,746 |
| 2024-02-28 | 193.00 | 199.00 | 193.00 | 196.50 | 173.81 | 71,552 |
| 2024-02-27 | 203.00 | 203.00 | 194.00 | 196.00 | 173.37 | 136,090 |
| 2024-02-26 | 203.00 | 204.00 | 195.50 | 200.00 | 176.91 | 111,940 |
| 2024-02-23 | 202.00 | 204.00 | 195.50 | 196.50 | 173.81 | 180,677 |
| 2024-02-22 | 195.50 | 202.00 | 195.50 | 202.00 | 178.68 | 277,742 |
| 2024-02-21 | 195.50 | 205.00 | 195.50 | 203.00 | 179.56 | 149,894 |
| 2024-02-20 | 203.00 | 203.18 | 195.50 | 201.00 | 177.79 | 102,393 |
| 2024-02-19 | 200.00 | 202.00 | 194.00 | 199.00 | 176.02 | 252,685 |
| 2024-02-16 | 197.50 | 203.00 | 194.53 | 201.00 | 177.79 | 112,130 |
| 2024-02-15 | 195.00 | 198.69 | 194.00 | 194.00 | 171.60 | 99,381 |
| 2024-02-14 | 197.50 | 200.04 | 194.00 | 199.00 | 176.02 | 94,379 |
| 2024-02-13 | 202.00 | 202.00 | 196.00 | 197.00 | 174.25 | 88,454 |
| 2024-02-12 | 198.00 | 200.80 | 195.60 | 196.50 | 173.81 | 80,298 |
| 2024-02-09 | 195.50 | 202.00 | 195.50 | 196.50 | 173.81 | 91,908 |
| 2024-02-08 | 197.00 | 198.99 | 195.50 | 196.00 | 173.37 | 155,372 |
| 2024-02-07 | 197.00 | 201.00 | 194.00 | 197.00 | 174.25 | 126,750 |
| 2024-02-06 | 197.00 | 201.40 | 195.23 | 197.00 | 174.25 | 70,795 |
| 2024-02-05 | 198.00 | 202.00 | 190.00 | 198.00 | 175.14 | 347,223 |
| 2024-02-02 | 200.00 | 203.00 | 197.00 | 200.00 | 176.91 | 106,175 |
| 2024-02-01 | 198.50 | 205.00 | 196.00 | 198.50 | 175.58 | 79,370 |
| 2024-01-31 | 203.00 | 206.80 | 198.00 | 198.00 | 175.14 | 157,790 |
| 2024-01-30 | 197.00 | 202.00 | 195.00 | 202.00 | 178.68 | 53,544 |
| 2024-01-29 | 197.50 | 202.18 | 195.75 | 196.00 | 173.37 | 82,149 |
| 2024-01-26 | 200.00 | 202.00 | 197.00 | 200.00 | 176.91 | 192,200 |
| 2024-01-25 | 197.00 | 199.50 | 196.00 | 198.00 | 175.14 | 49,590 |
| 2024-01-24 | 199.50 | 200.06 | 194.11 | 198.00 | 175.14 | 259,660 |
| 2024-01-23 | 195.00 | 199.50 | 193.75 | 198.00 | 175.14 | 58,354 |
| 2024-01-22 | 195.50 | 198.50 | 193.50 | 197.00 | 174.25 | 65,833 |
| 2024-01-19 | 197.00 | 198.50 | 193.80 | 196.50 | 173.81 | 61,148 |
| 2024-01-18 | 193.50 | 196.50 | 193.00 | 194.50 | 172.04 | 124,555 |
| 2024-01-17 | 194.50 | 199.20 | 190.13 | 194.00 | 171.60 | 140,115 |
| 2024-01-16 | 204.00 | 204.00 | 194.50 | 195.00 | 172.49 | 86,352 |
| 2024-01-15 | 200.00 | 200.87 | 194.50 | 198.00 | 175.14 | 121,466 |
| 2024-01-12 | 200.00 | 205.00 | 197.50 | 205.00 | 181.33 | 90,381 |
| 2024-01-11 | 196.00 | 202.00 | 194.91 | 198.50 | 175.58 | 188,808 |
| 2024-01-10 | 202.00 | 202.00 | 194.00 | 195.50 | 172.93 | 115,878 |
| 2024-01-09 | 197.00 | 200.82 | 196.00 | 199.50 | 176.47 | 102,830 |
| 2024-01-08 | 197.00 | 201.00 | 195.48 | 197.00 | 174.25 | 57,884 |
| 2024-01-05 | 195.50 | 202.00 | 195.00 | 202.00 | 178.68 | 90,034 |
| 2024-01-04 | 197.50 | 201.34 | 195.50 | 200.00 | 176.91 | 49,344 |
| 2024-01-03 | 202.00 | 205.00 | 197.00 | 201.00 | 177.79 | 79,034 |
| 2024-01-02 | 200.00 | 209.00 | 198.00 | 202.00 | 178.68 | 161,648 |
| 2023-12-29 | 205.00 | 207.00 | 204.00 | 204.00 | 180.45 | 18,603 |
| 2023-12-28 | 209.00 | 209.00 | 203.00 | 204.00 | 180.45 | 51,736 |
| 2023-12-27 | 207.00 | 209.00 | 200.00 | 204.00 | 180.45 | 54,750 |
| 2023-12-22 | 206.00 | 206.00 | 201.00 | 202.00 | 178.68 | 71,718 |
| 2023-12-21 | 199.00 | 205.00 | 198.00 | 205.00 | 181.33 | 121,320 |
| 2023-12-20 | 203.00 | 205.61 | 199.00 | 202.00 | 178.68 | 170,383 |
| 2023-12-19 | 202.00 | 209.00 | 202.00 | 206.00 | 182.22 | 213,117 |
| 2023-12-18 | 202.00 | 210.00 | 202.00 | 204.00 | 180.45 | 132,551 |
| 2023-12-15 | 202.00 | 208.29 | 199.00 | 199.00 | 176.02 | 595,650 |
| 2023-12-14 | 209.00 | 212.05 | 203.05 | 208.00 | 183.98 | 72,014 |
| 2023-12-13 | 215.00 | 215.00 | 200.00 | 205.00 | 181.33 | 90,439 |
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.