James Halstead PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	216.00	220.00	212.75	219.00	188.41	71,450
2023-09-18	227.00	228.18	213.40	215.00	184.97	148,482
2023-09-15	207.00	225.00	201.52	225.00	193.57	432,203
2023-09-14	208.00	208.00	200.00	208.00	178.95	67,607
2023-09-13	204.00	207.00	200.00	207.00	178.09	65,308
2023-09-12	201.00	203.00	198.00	202.00	173.78	119,632
2023-09-11	199.00	201.00	196.90	200.00	172.06	156,533
2023-09-08	197.00	200.96	197.00	198.00	170.34	76,851
2023-09-07	197.50	201.00	196.00	200.00	172.06	121,664
2023-09-06	195.50	201.00	195.50	201.00	172.92	55,108
2023-09-05	199.00	201.00	195.00	201.00	172.92	76,120
2023-09-04	194.00	198.00	192.50	198.00	170.34	1,153,783
2023-09-01	199.50	200.00	195.00	198.00	170.34	69,427
2023-08-31	200.00	202.81	194.50	199.00	171.20	128,315
2023-08-30	201.00	206.00	200.05	206.00	177.23	50,254
2023-08-29	201.00	206.00	201.00	201.00	172.92	66,677
2023-08-25	202.00	209.00	200.00	206.00	177.23	29,583
2023-08-24	206.00	206.00	202.34	206.00	177.23	94,316
2023-08-23	209.00	209.00	204.00	207.00	178.09	107,284
2023-08-22	208.00	208.00	203.15	204.00	175.51	41,816
2023-08-21	202.00	205.00	202.00	203.00	174.64	51,119
2023-08-18	204.00	206.55	202.00	202.00	173.78	55,755
2023-08-17	209.00	209.00	202.00	202.00	173.78	40,142
2023-08-16	206.00	208.97	203.94	206.00	177.23	213,508
2023-08-15	209.00	209.00	206.25	207.00	178.09	198,571
2023-08-14	206.00	209.00	206.00	208.00	178.95	34,054
2023-08-11	206.00	209.00	206.00	207.00	178.09	23,365
2023-08-10	207.00	212.00	207.00	209.00	179.81	46,403
2023-08-09	210.00	212.02	206.08	209.00	179.81	154,552
2023-08-08	208.00	210.00	206.45	209.00	179.81	183,757
2023-08-07	209.00	210.00	206.00	209.00	179.81	72,295
2023-08-04	209.00	210.40	204.88	209.00	179.81	119,306
2023-08-03	208.00	210.00	203.00	204.00	175.51	382,980
2023-08-02	210.00	210.22	208.00	210.00	180.67	55,400
2023-08-01	210.00	212.22	208.00	210.00	180.67	165,436
2023-07-31	208.00	212.00	208.00	208.00	178.95	62,649
2023-07-28	214.00	216.00	201.00	214.00	184.11	157,092
2023-07-27	208.00	212.00	208.00	210.00	180.67	346,774
2023-07-26	212.00	213.00	208.40	212.00	182.39	82,481
2023-07-25	210.00	213.00	207.25	212.00	182.39	113,605
2023-07-24	215.00	215.00	209.60	212.00	182.39	445,168
2023-07-21	224.00	225.00	212.00	212.00	182.39	217,564
2023-07-20	215.00	224.00	213.04	224.00	192.71	173,477
2023-07-19	210.00	213.00	210.00	213.00	183.25	104,621
2023-07-18	211.00	213.15	210.10	212.00	182.39	100,229
2023-07-17	212.00	215.00	210.00	211.00	181.53	135,703
2023-07-14	210.00	214.00	209.30	214.00	184.11	180,887
2023-07-13	212.00	214.00	209.00	214.00	184.11	92,610
2023-07-12	211.00	213.00	208.00	211.00	181.53	58,868
2023-07-11	211.00	211.80	210.00	211.00	181.53	295,812
2023-07-10	210.00	214.00	209.00	211.00	181.53	90,063
2023-07-07	212.00	213.50	210.32	212.00	182.39	109,573
2023-07-06	209.00	213.00	209.00	211.00	181.53	127,681
2023-07-05	210.00	213.00	208.04	210.00	180.67	204,053
2023-07-04	209.00	212.50	209.00	210.00	180.67	31,851
2023-07-03	212.00	216.00	209.00	210.00	180.67	127,721
2023-06-30	208.00	211.75	208.00	211.00	181.53	64,646
2023-06-29	208.00	214.00	208.00	210.00	180.67	103,358
2023-06-28	210.00	217.00	209.10	217.00	186.69	53,094
2023-06-27	211.00	219.00	209.00	211.00	181.53	227,352

← NewerPage 14 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.