James Halstead PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	182.50	190.00	182.00	182.00	154.91	55,850
2023-03-24	185.00	185.38	182.02	184.00	156.61	133,508
2023-03-23	178.50	187.00	178.00	187.00	159.16	108,379
2023-03-22	181.50	189.50	178.00	180.25	153.42	138,066
2023-03-21	184.00	187.00	182.25	183.00	155.76	149,144
2023-03-20	180.50	188.00	180.50	185.00	157.46	173,987
2023-03-17	185.50	193.50	185.50	190.50	162.14	111,097
2023-03-16	182.00	193.50	182.00	191.00	162.57	156,189
2023-03-15	182.50	189.50	182.50	183.50	156.19	126,483
2023-03-14	185.00	190.50	181.00	190.50	162.14	137,478
2023-03-13	183.00	190.50	180.00	184.00	156.61	101,326
2023-03-10	185.50	193.39	165.55	192.00	163.42	232,816
2023-03-09	193.50	203.00	192.00	192.00	163.42	129,843
2023-03-08	193.50	200.00	192.00	199.00	169.38	98,176
2023-03-07	195.50	201.00	195.50	198.00	168.53	174,857
2023-03-06	200.00	203.00	198.15	201.00	171.08	64,518
2023-03-03	197.50	201.00	195.50	198.75	169.17	142,738
2023-03-02	198.00	199.32	195.00	197.25	167.89	152,622
2023-03-01	201.00	205.00	195.50	198.25	168.74	147,219
2023-02-28	200.00	204.00	195.38	203.00	172.78	70,409
2023-02-27	204.00	204.00	196.01	199.75	170.02	49,970
2023-02-24	200.00	203.49	195.50	197.75	168.31	238,394
2023-02-23	208.00	209.00	201.00	201.00	171.08	119,291
2023-02-22	205.00	205.00	200.00	204.00	173.63	94,220
2023-02-21	205.00	210.00	201.00	205.00	174.48	73,420
2023-02-20	205.00	209.12	199.02	202.00	171.93	96,002
2023-02-17	202.00	203.00	197.50	201.00	171.08	102,283
2023-02-16	199.50	203.00	197.00	199.00	169.38	78,195
2023-02-15	197.00	205.00	197.00	201.00	171.08	95,887
2023-02-14	197.00	201.70	197.00	197.00	167.68	65,962
2023-02-13	201.00	203.85	195.50	198.50	168.95	109,373
2023-02-10	200.00	208.89	199.00	202.00	171.93	93,229
2023-02-09	198.00	204.00	195.00	202.00	171.93	149,137
2023-02-08	200.00	206.66	195.00	197.00	167.68	60,455
2023-02-07	204.00	208.20	200.00	201.00	171.08	158,359
2023-02-06	198.00	209.00	194.58	205.00	174.48	115,666
2023-02-03	198.00	199.94	192.50	198.00	168.53	100,025
2023-02-02	185.00	198.68	181.33	198.00	168.53	219,424
2023-02-01	184.00	191.50	181.93	184.00	156.61	106,167
2023-01-31	181.00	185.00	180.00	184.00	156.61	107,443
2023-01-30	184.00	184.50	180.00	181.00	154.06	253,642
2023-01-27	184.00	185.00	180.00	180.50	153.63	103,550
2023-01-26	178.00	184.06	175.00	183.00	155.76	217,126
2023-01-25	184.50	185.00	179.00	185.00	157.46	160,815
2023-01-24	181.70	185.50	181.00	182.50	155.33	251,782
2023-01-23	184.00	186.93	176.00	176.00	149.80	164,330
2023-01-20	182.50	191.50	180.00	183.00	155.76	161,494
2023-01-19	182.50	189.50	182.00	186.00	158.31	79,867
2023-01-18	180.50	187.90	180.00	182.00	154.91	95,003
2023-01-17	191.00	191.00	182.50	186.50	158.74	110,920
2023-01-16	189.00	197.46	185.00	186.50	158.74	155,328
2023-01-13	184.50	189.00	181.00	188.50	160.44	129,094
2023-01-12	183.00	188.50	181.00	185.00	157.46	180,796
2023-01-11	189.00	190.00	181.00	181.50	154.48	55,055
2023-01-10	185.00	190.00	182.00	189.00	160.87	43,971
2023-01-09	180.50	185.75	180.11	184.00	156.61	77,509
2023-01-06	184.00	185.30	182.00	182.00	154.91	73,172
2023-01-05	190.00	191.00	182.00	182.00	154.91	165,808
2023-01-04	192.00	193.50	187.00	192.50	163.85	60,400
2023-01-03	194.50	194.50	185.50	188.00	160.02	102,558

← NewerPage 16 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.