James Halstead PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	204.00	210.00	201.00	201.00	166.47	69,624
2022-10-04	203.00	208.00	202.34	203.00	168.12	45,055
2022-10-03	213.00	213.00	199.00	204.00	168.95	75,489
2022-09-30	208.00	209.36	200.72	206.50	171.02	87,977
2022-09-29	202.00	206.00	199.00	202.00	167.30	78,944
2022-09-28	200.00	208.45	195.00	198.00	163.98	95,835
2022-09-27	212.00	217.00	208.61	212.00	175.58	38,355
2022-09-26	208.00	219.11	207.00	207.00	171.44	50,078
2022-09-23	217.00	218.00	207.00	207.00	171.44	97,836
2022-09-22	221.00	222.00	214.94	215.00	178.06	111,346
2022-09-21	215.00	221.00	215.00	219.00	181.38	71,561
2022-09-20	211.00	222.00	210.08	221.00	183.03	328,710
2022-09-16	215.00	220.17	212.00	217.00	179.72	481,745
2022-09-15	207.00	222.99	207.00	221.00	183.03	310,914
2022-09-14	208.00	213.00	202.37	206.00	170.61	166,270
2022-09-13	207.00	210.00	203.15	205.00	169.78	501,720
2022-09-12	202.00	209.00	201.00	203.00	168.12	81,062
2022-09-09	197.50	210.00	197.00	209.00	173.09	68,386
2022-09-08	205.00	205.00	197.50	203.00	168.12	100,421
2022-09-07	198.00	204.75	197.39	203.00	168.12	200,511
2022-09-06	199.00	203.99	196.32	202.00	167.30	137,178
2022-09-05	196.50	206.43	196.00	196.00	162.33	88,131
2022-09-02	196.00	205.50	196.00	200.00	165.64	178,672
2022-09-01	196.50	204.85	196.50	200.00	165.64	147,006
2022-08-31	205.00	205.00	199.00	205.00	169.78	121,836
2022-08-30	197.00	207.00	196.94	201.00	166.47	79,019
2022-08-26	201.00	205.45	198.00	198.00	163.98	117,728
2022-08-25	200.00	208.00	200.00	200.50	166.05	25,673
2022-08-24	204.00	208.00	200.00	200.00	165.64	54,254
2022-08-23	206.00	210.00	205.00	205.00	169.78	133,047
2022-08-22	206.00	210.00	206.00	208.00	172.27	69,340
2022-08-19	205.00	209.00	203.12	207.00	171.44	60,387
2022-08-18	203.00	206.00	203.00	203.00	168.12	122,516
2022-08-17	205.00	206.00	202.89	206.00	170.61	83,955
2022-08-16	206.00	207.00	203.33	206.00	170.61	142,521
2022-08-15	201.00	208.50	201.00	207.00	171.44	113,788
2022-08-12	205.00	207.00	204.00	206.00	170.61	438,994
2022-08-11	207.00	208.00	204.20	207.00	171.44	87,815
2022-08-10	205.00	207.00	204.95	206.00	170.61	130,317
2022-08-09	204.00	208.00	202.80	205.00	169.78	201,342
2022-08-08	203.00	206.90	203.00	206.00	170.61	27,779
2022-08-05	206.00	208.00	204.00	207.00	171.44	92,422
2022-08-04	204.00	206.20	203.00	204.00	168.95	171,455
2022-08-03	205.00	207.00	200.00	206.00	170.61	352,079
2022-08-02	208.00	209.00	201.00	205.00	169.78	169,353
2022-08-01	206.00	212.00	203.00	208.00	172.27	189,692
2022-07-29	212.00	214.00	209.00	213.00	176.41	123,387
2022-07-28	209.00	214.00	209.00	214.00	177.23	24,794
2022-07-27	212.00	216.00	208.50	211.00	174.75	164,269
2022-07-26	209.00	214.00	207.32	210.00	173.92	144,420
2022-07-25	212.00	213.00	207.00	213.00	176.41	146,776
2022-07-22	210.00	215.00	208.44	212.00	175.58	149,175
2022-07-21	209.00	215.00	209.00	211.00	174.75	77,197
2022-07-20	214.00	214.00	210.00	211.00	174.75	86,356
2022-07-19	216.00	216.72	208.72	211.00	174.75	194,653
2022-07-18	216.00	217.64	212.16	216.00	178.89	69,698
2022-07-15	205.00	214.00	200.00	213.00	176.41	82,844
2022-07-14	205.00	213.01	205.00	211.00	174.75	40,423
2022-07-13	203.00	217.00	200.59	214.00	177.23	86,969
2022-07-12	200.00	203.32	197.50	202.00	167.30	163,865

← NewerPage 18 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.