James Halstead PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	202.00	204.16	198.50	202.00	167.30	47,835
2022-07-08	201.00	204.20	197.00	200.00	165.64	160,927
2022-07-07	198.00	203.40	196.00	201.00	166.47	133,994
2022-07-06	201.00	207.00	196.00	196.00	162.33	96,663
2022-07-05	199.00	199.50	196.00	196.00	162.33	81,997
2022-07-04	206.00	208.00	195.50	198.50	164.40	275,137
2022-07-01	201.00	205.00	197.50	200.75	166.26	54,799
2022-06-30	205.00	205.00	199.00	203.00	168.12	130,905
2022-06-29	204.00	204.04	198.00	202.00	167.30	261,845
2022-06-28	205.00	205.00	197.00	204.00	168.95	74,402
2022-06-27	202.00	205.00	198.00	202.00	167.30	97,318
2022-06-24	206.00	206.00	203.00	205.00	169.78	76,459
2022-06-23	205.00	210.76	200.00	200.00	165.64	146,247
2022-06-22	213.00	213.90	209.00	211.00	174.75	159,784
2022-06-21	217.00	217.36	209.00	210.00	173.92	283,652
2022-06-20	211.00	224.00	206.00	211.00	174.75	135,346
2022-06-17	218.00	220.40	216.00	216.00	178.89	105,510
2022-06-16	218.00	225.00	213.00	215.00	178.06	141,496
2022-06-15	221.00	224.00	218.00	224.00	185.52	178,608
2022-06-14	224.00	229.95	218.00	220.00	182.20	222,066
2022-06-13	230.00	230.46	225.75	229.00	189.66	70,312
2022-06-10	226.00	234.00	222.00	230.00	190.49	73,084
2022-06-09	225.00	234.00	225.00	234.00	193.80	52,219
2022-06-08	235.00	240.00	225.00	225.00	186.34	114,602
2022-06-07	231.00	233.32	228.67	230.00	190.49	58,361
2022-06-06	232.00	234.00	226.80	231.00	191.31	345,173
2022-06-01	226.00	233.30	226.00	232.00	192.14	69,920
2022-05-31	230.00	235.00	229.00	229.00	189.66	68,559
2022-05-30	231.00	233.00	222.00	222.00	183.86	90,119
2022-05-27	224.00	228.00	223.00	228.00	188.83	97,377
2022-05-26	225.00	227.00	222.00	222.00	183.86	110,871
2022-05-25	223.00	226.00	221.00	222.00	183.86	26,983
2022-05-24	225.00	229.20	221.72	226.00	187.17	180,239
2022-05-23	227.00	229.00	225.00	228.00	188.83	237,437
2022-05-20	218.00	229.00	218.00	228.00	188.83	49,934
2022-05-19	222.00	227.00	217.00	223.00	184.69	146,929
2022-05-18	227.00	229.50	223.00	223.00	184.69	48,810
2022-05-17	230.00	232.77	228.00	230.00	190.49	127,442
2022-05-16	231.00	233.50	226.00	226.00	187.17	27,974
2022-05-13	224.00	233.00	223.10	226.00	187.17	64,052
2022-05-12	226.00	230.00	215.00	220.00	182.20	215,677
2022-05-11	219.00	229.00	217.70	222.00	183.86	108,114
2022-05-10	216.00	222.00	214.80	222.00	183.86	62,015
2022-05-09	223.00	223.00	210.00	216.00	178.89	222,013
2022-05-06	240.00	240.00	219.58	222.00	183.86	141,511
2022-05-05	235.00	240.00	233.79	236.00	195.45	87,870
2022-05-04	238.00	241.00	233.00	240.00	196.90	437,618
2022-05-03	250.00	252.67	239.23	240.00	196.90	144,032
2022-04-29	240.00	248.00	236.81	248.00	203.47	57,932
2022-04-28	238.00	247.00	238.00	240.00	196.90	78,495
2022-04-27	238.00	246.96	236.00	243.00	199.37	75,841
2022-04-26	239.00	245.65	235.00	239.00	196.08	101,625
2022-04-25	237.00	248.00	235.00	240.00	196.90	147,707
2022-04-22	247.00	250.00	239.00	242.00	198.54	124,299
2022-04-21	249.00	252.72	244.00	244.00	200.19	396,062
2022-04-20	250.00	253.00	245.00	247.00	202.65	150,215
2022-04-19	249.00	250.00	244.36	246.00	201.83	175,287
2022-04-14	251.00	253.00	244.00	250.00	205.11	157,422
2022-04-13	244.00	252.00	244.00	247.00	202.65	137,350
2022-04-12	243.00	250.83	242.00	244.00	200.19	59,792

← NewerPage 19 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.