James Halstead PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	214.00	214.00	200.00	200.00	176.91	134,187
2023-12-11	206.00	212.44	199.50	212.00	187.52	229,639
2023-12-08	198.50	207.00	198.00	207.00	183.10	176,634
2023-12-07	205.00	205.00	198.00	198.00	175.14	114,926
2023-12-06	200.00	205.58	198.00	202.00	178.68	101,520
2023-12-05	201.00	203.08	200.00	203.00	179.56	65,812
2023-12-04	210.00	210.00	200.45	201.00	177.79	139,286
2023-12-01	207.00	213.72	201.00	203.00	179.56	239,436
2023-11-30	205.00	206.00	198.00	198.00	175.14	79,842
2023-11-29	200.00	207.00	198.00	198.00	175.14	126,752
2023-11-28	207.00	207.00	198.50	201.00	177.79	40,885
2023-11-27	207.00	207.00	196.00	198.50	175.58	81,126
2023-11-24	207.00	208.00	200.10	206.00	182.22	71,460
2023-11-23	202.00	208.00	199.50	201.00	177.79	105,034
2023-11-22	206.00	207.46	201.00	205.00	181.33	119,020
2023-11-21	206.00	212.25	198.50	206.00	182.22	171,361
2023-11-20	204.00	210.25	200.00	206.00	182.22	917,422
2023-11-17	207.00	208.00	200.50	204.00	180.45	303,161
2023-11-16	203.00	208.00	200.00	203.00	179.56	122,610
2023-11-15	205.00	210.00	200.00	210.00	180.67	101,816
2023-11-14	197.00	205.00	195.50	205.00	176.37	97,336
2023-11-13	196.00	203.69	195.74	202.00	173.78	66,981
2023-11-10	200.00	204.00	198.18	200.00	172.06	102,682
2023-11-09	201.00	209.00	198.00	209.00	179.81	223,183
2023-11-08	194.50	204.00	194.50	198.00	170.34	94,032
2023-11-07	204.00	205.00	194.50	205.00	176.37	86,637
2023-11-06	200.00	204.00	194.50	204.00	175.51	324,434
2023-11-03	194.50	198.00	188.95	198.00	170.34	513,672
2023-11-02	194.50	194.50	187.84	192.50	165.61	48,198
2023-11-01	192.00	193.50	185.00	192.50	165.61	97,915
2023-10-31	191.00	194.72	190.50	191.50	164.75	48,395
2023-10-30	190.00	194.50	190.00	192.00	165.18	133,173
2023-10-27	190.50	197.50	190.50	194.00	166.90	66,310
2023-10-26	198.00	198.00	191.46	193.00	166.04	849,696
2023-10-25	190.50	197.50	190.50	196.00	168.62	55,673
2023-10-24	190.50	198.00	190.50	190.50	163.89	69,365
2023-10-23	191.00	196.32	189.95	191.00	164.32	586,290
2023-10-20	192.50	198.00	186.50	194.00	166.90	128,419
2023-10-19	190.38	192.00	186.50	192.00	165.18	72,173
2023-10-18	192.50	193.50	185.00	192.00	165.18	131,346
2023-10-17	190.00	193.50	188.50	192.00	165.18	77,398
2023-10-16	193.00	199.00	188.00	188.00	161.74	91,145
2023-10-13	194.00	199.50	193.00	195.00	167.76	124,906
2023-10-12	194.50	199.50	194.50	195.50	168.19	63,409
2023-10-11	198.00	200.00	194.20	199.00	171.20	188,185
2023-10-10	199.00	201.00	195.50	197.00	169.48	112,842
2023-10-09	197.00	202.00	196.50	198.00	170.34	92,548
2023-10-06	197.00	202.88	196.68	201.00	172.92	152,665
2023-10-05	203.00	206.00	197.00	199.00	171.20	134,604
2023-10-04	209.00	209.00	200.00	203.00	174.64	297,060
2023-10-03	208.00	209.16	204.00	205.00	176.37	263,443
2023-10-02	210.00	212.00	205.00	209.00	179.81	271,893
2023-09-29	208.00	208.00	204.90	207.00	178.09	170,094
2023-09-28	209.00	217.14	206.00	206.00	177.23	125,140
2023-09-27	208.00	209.98	207.00	208.00	178.95	34,111
2023-09-26	212.00	217.40	208.48	210.00	180.67	177,280
2023-09-25	211.00	218.84	208.91	211.00	181.53	134,136
2023-09-22	214.00	217.00	211.92	217.00	186.69	43,510
2023-09-21	211.00	215.25	211.00	211.00	181.53	39,405
2023-09-20	220.00	220.00	211.00	215.00	184.97	144,586

← NewerPage 13 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.