James Halstead PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	187.00	191.87	182.25	188.00	160.02	31,328
2022-12-29	189.00	189.00	183.00	189.00	160.87	10,495
2022-12-28	190.00	195.60	185.00	185.00	157.46	85,667
2022-12-23	193.50	199.50	187.48	198.00	168.53	48,994
2022-12-22	187.00	195.35	185.00	189.50	161.29	62,405
2022-12-21	187.50	199.00	187.50	193.00	164.27	71,506
2022-12-20	190.00	191.00	186.00	189.50	161.29	70,573
2022-12-19	185.50	188.55	181.83	188.00	160.02	54,001
2022-12-16	181.00	189.00	180.50	185.00	157.46	47,400
2022-12-15	186.00	192.50	181.00	181.00	154.06	181,169
2022-12-14	183.00	189.87	182.00	186.50	158.74	646,371
2022-12-13	185.00	191.50	182.50	187.00	159.16	90,001
2022-12-12	191.00	191.00	185.00	185.00	157.46	63,863
2022-12-09	190.50	194.68	185.30	191.00	162.57	245,045
2022-12-08	196.00	199.00	190.00	194.50	165.55	39,089
2022-12-07	193.59	199.50	192.92	196.00	166.82	193,356
2022-12-06	195.00	197.59	190.50	195.50	166.40	48,199
2022-12-05	198.00	202.90	196.68	198.50	168.95	77,197
2022-12-02	196.00	200.00	192.00	195.00	165.97	61,281
2022-12-01	190.00	195.64	182.50	194.00	165.12	158,163
2022-11-30	198.00	202.20	195.00	196.50	167.25	44,119
2022-11-29	211.00	211.00	198.50	198.50	168.95	67,165
2022-11-28	204.00	210.00	200.00	207.00	176.19	74,406
2022-11-25	211.00	211.00	203.00	203.00	172.78	106,937
2022-11-24	201.00	211.10	200.00	200.00	170.23	48,812
2022-11-23	211.00	211.64	207.11	211.00	179.59	1,683,616
2022-11-22	210.00	210.00	205.00	210.00	178.74	93,940
2022-11-21	211.00	211.00	201.00	206.00	175.34	38,502
2022-11-18	205.00	208.00	201.00	205.00	174.48	23,604
2022-11-17	206.00	208.50	201.00	203.00	172.78	79,423
2022-11-16	206.00	211.40	204.00	204.00	168.95	148,300
2022-11-15	208.00	212.00	202.00	212.00	175.58	106,593
2022-11-14	205.00	208.52	191.00	203.50	168.54	68,351
2022-11-11	198.00	204.00	191.00	204.00	168.95	109,978
2022-11-10	192.00	199.50	183.75	199.50	165.23	119,474
2022-11-09	188.00	191.50	183.90	190.00	157.36	63,006
2022-11-08	188.00	189.50	185.00	188.00	155.70	105,579
2022-11-07	188.00	191.95	184.00	191.00	158.19	331,164
2022-11-04	185.00	188.00	185.00	188.00	155.70	47,530
2022-11-03	184.00	188.29	181.98	184.50	152.80	121,685
2022-11-02	189.00	191.45	181.00	181.00	149.90	222,412
2022-11-01	191.50	194.00	188.50	193.00	159.84	251,002
2022-10-31	191.00	192.00	187.00	190.00	157.36	253,746
2022-10-28	192.50	193.00	188.12	190.00	157.36	141,996
2022-10-27	190.50	191.68	187.00	187.50	155.29	57,119
2022-10-26	194.50	194.50	188.50	190.00	157.36	42,910
2022-10-25	192.50	192.50	187.50	187.50	155.29	75,504
2022-10-24	197.50	197.50	187.00	187.00	154.87	97,374
2022-10-21	197.00	200.00	190.00	193.00	159.84	74,371
2022-10-20	195.50	201.00	193.32	198.00	163.98	108,640
2022-10-19	199.00	203.00	194.47	195.50	161.91	72,261
2022-10-18	196.00	200.62	195.00	199.00	164.81	180,285
2022-10-17	197.00	200.00	191.98	197.00	163.16	48,457
2022-10-14	190.50	197.99	188.50	192.00	159.01	114,784
2022-10-13	195.00	197.60	190.00	190.00	157.36	41,170
2022-10-12	195.00	199.00	188.50	193.50	160.26	121,224
2022-10-11	210.00	210.00	195.50	195.50	161.91	111,673
2022-10-10	209.00	214.00	202.40	208.00	172.27	94,267
2022-10-07	209.00	214.00	201.50	205.00	169.78	57,588
2022-10-06	201.00	206.00	200.40	201.00	166.47	29,194

← NewerPage 17 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.