James Halstead PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	215.00	215.00	210.00	210.00	180.67	119,107
2023-06-23	210.00	216.60	210.00	212.00	182.39	110,681
2023-06-22	215.00	220.00	210.00	210.00	180.67	89,871
2023-06-21	215.00	218.00	211.00	212.00	182.39	90,934
2023-06-20	217.00	221.00	213.00	213.00	183.25	134,216
2023-06-19	219.00	222.00	218.00	218.00	187.55	131,651
2023-06-16	222.00	222.00	215.00	222.00	190.99	225,588
2023-06-15	218.00	218.52	210.00	216.50	186.26	78,278
2023-06-14	213.00	219.00	213.00	216.00	185.83	87,947
2023-06-13	218.00	219.00	214.00	215.00	184.97	91,352
2023-06-12	215.00	219.00	214.00	214.00	184.11	77,615
2023-06-09	219.00	224.00	211.00	220.00	189.27	166,737
2023-06-08	213.00	218.00	212.30	218.00	187.55	75,851
2023-06-07	217.00	219.00	212.00	214.00	184.11	129,765
2023-06-06	219.00	219.00	211.00	219.00	188.41	36,840
2023-06-05	216.00	218.64	213.00	217.00	186.69	111,029
2023-06-02	214.00	218.64	213.00	214.00	184.11	122,314
2023-06-01	215.00	216.95	210.00	215.00	184.97	134,577
2023-05-31	214.00	219.00	213.00	214.00	184.11	63,856
2023-05-30	214.00	219.00	213.00	214.00	184.11	74,993
2023-05-26	217.00	217.00	210.10	215.50	185.40	44,957
2023-05-25	212.00	216.32	209.00	212.00	182.39	354,992
2023-05-24	212.00	214.00	211.00	213.00	183.25	129,741
2023-05-23	214.00	214.20	210.91	214.00	184.11	63,791
2023-05-22	215.00	216.00	206.00	210.00	180.67	147,558
2023-05-19	215.00	215.00	211.00	212.00	182.39	50,650
2023-05-18	215.00	216.00	212.00	212.00	182.39	501,307
2023-05-17	213.00	214.00	209.64	212.00	182.39	82,246
2023-05-16	210.00	214.45	205.00	208.00	178.95	491,811
2023-05-15	218.00	218.00	210.00	212.00	182.39	106,662
2023-05-12	210.00	223.00	208.00	215.00	184.97	181,450
2023-05-11	208.00	214.32	206.00	206.00	177.23	679,295
2023-05-10	212.00	216.20	211.00	211.00	179.59	73,063
2023-05-09	216.00	216.00	212.00	215.00	183.00	99,472
2023-05-05	211.00	217.00	207.95	214.00	182.15	119,873
2023-05-04	212.00	212.00	205.00	208.00	177.04	77,899
2023-05-03	208.00	212.29	206.00	209.00	177.89	103,985
2023-05-02	212.00	212.00	205.00	210.00	178.74	199,782
2023-04-28	213.00	214.00	207.12	208.00	177.04	657,607
2023-04-27	207.00	213.00	206.00	209.00	177.89	482,577
2023-04-26	206.00	211.55	206.00	207.00	176.19	239,873
2023-04-25	206.00	207.00	195.50	206.00	175.34	107,968
2023-04-24	204.00	208.00	195.00	208.00	177.04	258,950
2023-04-21	201.00	205.00	201.00	204.00	173.63	82,801
2023-04-20	198.50	202.00	195.00	199.50	169.80	62,593
2023-04-19	196.50	202.00	196.50	200.00	170.23	86,302
2023-04-18	199.00	202.00	195.50	199.00	169.38	168,023
2023-04-17	204.00	204.00	194.50	198.50	168.95	234,901
2023-04-14	200.00	204.00	198.60	200.00	170.23	103,251
2023-04-13	197.50	201.04	197.50	198.00	168.53	328,716
2023-04-12	188.00	199.50	188.00	199.50	169.80	132,582
2023-04-11	190.00	192.91	188.14	192.00	163.42	579,362
2023-04-06	185.50	188.50	185.00	188.50	160.44	521,215
2023-04-05	183.50	189.50	180.00	186.75	158.95	364,814
2023-04-04	182.50	183.00	179.50	179.50	152.78	264,629
2023-04-03	181.00	185.00	179.00	180.25	153.42	878,218
2023-03-31	187.50	187.50	179.02	183.00	155.76	343,172
2023-03-30	183.50	188.00	180.50	181.50	154.48	117,718
2023-03-29	181.00	187.50	176.00	185.00	157.46	141,704
2023-03-28	182.00	185.88	176.00	180.00	153.21	171,907

← NewerPage 15 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.