James Halstead PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	118.80	120.80	116.20	119.00	119.00	933,203
2026-07-22	115.00	122.40	115.00	119.40	119.40	3,062,851
2026-07-21	125.80	129.20	124.25	126.00	126.00	838,503
2026-07-20	128.40	130.00	125.80	126.00	126.00	473,334
2026-07-17	129.00	129.40	126.60	128.60	128.60	456,613
2026-07-16	125.20	128.60	123.20	127.40	127.40	1,113,561
2026-07-15	123.60	127.00	123.20	125.80	125.80	623,069
2026-07-14	124.20	127.00	122.20	125.00	125.00	536,792
2026-07-13	126.80	126.80	122.00	123.60	123.60	494,497
2026-07-10	123.80	126.80	123.80	124.60	124.60	244,006
2026-07-09	121.00	126.80	121.00	125.80	125.80	238,000
2026-07-08	124.60	128.00	122.40	123.60	123.60	616,861
2026-07-07	125.20	128.00	123.20	124.80	124.80	348,450
2026-07-06	131.40	131.40	125.00	125.20	125.20	488,371
2026-07-03	128.40	130.00	126.60	129.00	129.00	465,651
2026-07-02	131.00	131.00	127.40	128.00	128.00	308,593
2026-07-01	129.00	129.00	125.25	128.20	128.20	332,562
2026-06-30	125.80	127.80	124.00	127.00	127.00	627,181
2026-06-29	127.00	129.00	124.40	125.00	125.00	851,007
2026-06-26	127.00	127.00	123.99	126.40	126.40	400,900
2026-06-25	126.00	126.80	123.20	124.80	124.80	540,716
2026-06-24	124.40	126.80	122.20	124.20	124.20	638,659
2026-06-23	125.40	127.00	121.00	123.40	123.40	566,490
2026-06-22	124.20	130.20	122.88	125.80	125.80	573,815
2026-06-19	123.00	130.00	123.00	124.60	124.60	178,743
2026-06-18	126.00	129.80	123.00	126.40	126.40	394,716
2026-06-17	130.20	130.20	124.55	125.60	125.60	259,290
2026-06-16	127.20	132.40	125.00	126.00	126.00	201,324
2026-06-15	130.00	132.00	127.20	127.60	127.60	526,865
2026-06-12	122.00	129.20	122.00	128.80	128.80	406,702
2026-06-11	125.40	127.80	124.00	124.20	124.20	591,202
2026-06-10	127.20	128.00	125.00	125.20	125.20	372,547
2026-06-09	126.00	127.80	124.26	126.40	126.40	644,492
2026-06-08	127.00	127.00	121.41	124.60	124.60	836,401
2026-06-05	125.00	126.00	122.60	122.60	122.60	593,850
2026-06-04	125.60	127.80	123.80	125.20	125.20	419,775
2026-06-03	129.40	130.40	125.60	126.20	126.20	247,029
2026-06-02	128.20	129.00	126.60	127.80	127.80	273,507
2026-06-01	135.00	135.00	125.60	126.40	126.40	446,439
2026-05-29	134.80	134.80	129.20	130.00	130.00	552,611
2026-05-28	130.20	134.80	128.80	128.80	128.80	211,422
2026-05-27	132.40	133.60	131.40	131.40	131.40	281,746
2026-05-26	134.00	135.00	131.40	132.20	132.20	404,103
2026-05-22	133.00	134.00	130.00	133.00	133.00	346,761
2026-05-21	134.60	135.00	132.00	133.00	133.00	416,047
2026-05-20	133.00	134.20	131.00	132.80	132.80	1,222,678
2026-05-19	131.60	134.80	131.60	132.60	132.60	320,836
2026-05-18	131.00	135.00	131.00	133.20	133.20	870,813
2026-05-15	132.00	134.80	131.40	131.80	131.80	365,896
2026-05-14	135.00	135.00	129.60	133.00	133.00	1,256,876
2026-05-13	129.00	134.20	128.00	129.40	129.40	401,598
2026-05-12	135.00	137.80	129.00	129.40	129.40	608,553
2026-05-11	138.00	140.20	132.59	134.00	134.00	588,458
2026-05-08	138.40	143.60	136.20	136.20	136.20	270,731
2026-05-07	144.00	145.00	138.00	138.00	138.00	427,020
2026-05-06	141.40	146.00	140.20	141.60	138.75	711,458
2026-05-05	136.00	143.40	136.00	141.00	138.16	620,720
2026-05-01	135.00	140.00	133.80	138.20	135.42	264,771
2026-04-30	140.00	140.00	133.80	135.80	133.07	273,140
2026-04-29	136.80	140.20	134.00	134.00	131.30	360,968

← NewerPage 2 of 5 · 252 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.