James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 234.00 | 249.00 | 234.00 | 245.00 | 201.01 | 130,612 |
| 2022-04-08 | 233.00 | 246.00 | 233.00 | 240.00 | 196.90 | 86,520 |
| 2022-04-07 | 235.00 | 241.00 | 232.00 | 237.00 | 194.44 | 144,267 |
| 2022-04-06 | 234.00 | 238.95 | 233.00 | 235.00 | 192.80 | 181,390 |
| 2022-04-05 | 231.00 | 241.00 | 229.00 | 233.00 | 191.16 | 229,935 |
| 2022-04-04 | 232.00 | 237.00 | 226.00 | 229.00 | 187.88 | 215,773 |
| 2022-04-01 | 234.00 | 234.00 | 225.91 | 234.00 | 191.98 | 216,402 |
| 2022-03-31 | 231.00 | 235.90 | 225.00 | 231.00 | 189.52 | 515,509 |
| 2022-03-30 | 244.00 | 248.76 | 235.00 | 235.00 | 192.80 | 197,329 |
| 2022-03-29 | 245.00 | 254.00 | 243.00 | 247.00 | 202.65 | 164,197 |
| 2022-03-28 | 249.00 | 251.70 | 245.00 | 245.00 | 201.01 | 131,250 |
| 2022-03-25 | 249.00 | 252.00 | 247.00 | 250.00 | 205.11 | 88,725 |
| 2022-03-24 | 248.00 | 252.00 | 248.00 | 251.00 | 205.93 | 152,885 |
| 2022-03-23 | 256.00 | 256.77 | 245.00 | 251.00 | 205.93 | 379,403 |
| 2022-03-22 | 255.00 | 257.00 | 248.00 | 252.00 | 206.75 | 478,162 |
| 2022-03-21 | 258.00 | 258.00 | 253.02 | 258.00 | 211.67 | 152,875 |
| 2022-03-18 | 256.00 | 258.00 | 250.00 | 257.00 | 210.85 | 183,751 |
| 2022-03-17 | 256.00 | 258.50 | 251.20 | 258.00 | 211.67 | 128,602 |
| 2022-03-16 | 249.00 | 256.00 | 248.61 | 256.00 | 210.03 | 74,837 |
| 2022-03-15 | 247.00 | 256.00 | 247.00 | 248.00 | 203.47 | 76,097 |
| 2022-03-14 | 248.00 | 254.30 | 245.00 | 253.00 | 207.57 | 46,491 |
| 2022-03-11 | 248.00 | 252.00 | 246.15 | 252.00 | 206.75 | 57,392 |
| 2022-03-10 | 243.00 | 252.50 | 241.00 | 249.00 | 204.29 | 70,404 |
| 2022-03-09 | 250.00 | 251.98 | 243.95 | 248.00 | 203.47 | 172,076 |
| 2022-03-08 | 251.00 | 257.42 | 240.00 | 246.00 | 201.83 | 193,069 |
| 2022-03-07 | 243.00 | 256.00 | 235.81 | 253.00 | 207.57 | 82,563 |
| 2022-03-04 | 251.00 | 255.00 | 245.00 | 251.00 | 205.93 | 95,856 |
| 2022-03-03 | 256.00 | 259.80 | 254.40 | 255.50 | 209.62 | 92,795 |
| 2022-03-02 | 258.00 | 263.00 | 250.00 | 255.00 | 209.21 | 92,759 |
| 2022-03-01 | 261.00 | 264.00 | 255.00 | 255.00 | 209.21 | 72,832 |
| 2022-02-28 | 255.00 | 257.00 | 247.50 | 257.00 | 210.85 | 599,360 |
| 2022-02-25 | 250.00 | 253.00 | 240.00 | 251.00 | 205.93 | 141,620 |
| 2022-02-24 | 251.00 | 259.00 | 245.64 | 253.00 | 207.57 | 110,899 |
| 2022-02-23 | 251.00 | 255.00 | 246.00 | 246.00 | 201.83 | 50,929 |
| 2022-02-22 | 258.00 | 263.50 | 245.61 | 250.00 | 205.11 | 182,703 |
| 2022-02-21 | 261.00 | 266.00 | 260.00 | 260.00 | 213.31 | 19,024 |
| 2022-02-18 | 268.00 | 270.00 | 261.00 | 261.00 | 214.13 | 46,197 |
| 2022-02-17 | 266.00 | 268.00 | 252.00 | 262.00 | 214.95 | 123,470 |
| 2022-02-16 | 260.00 | 272.00 | 257.00 | 268.00 | 219.88 | 132,826 |
| 2022-02-15 | 259.00 | 267.10 | 256.00 | 256.00 | 210.03 | 163,483 |
| 2022-02-14 | 260.00 | 269.00 | 255.00 | 267.00 | 219.06 | 98,563 |
| 2022-02-11 | 272.00 | 275.00 | 263.60 | 269.00 | 220.70 | 77,582 |
| 2022-02-10 | 267.00 | 272.00 | 262.60 | 272.00 | 223.16 | 84,816 |
| 2022-02-09 | 275.00 | 276.20 | 257.00 | 262.00 | 214.95 | 767,367 |
| 2022-02-08 | 279.00 | 287.23 | 270.00 | 270.00 | 221.52 | 75,146 |
| 2022-02-07 | 276.00 | 288.00 | 273.00 | 273.00 | 223.98 | 80,325 |
| 2022-02-04 | 274.00 | 279.00 | 273.00 | 273.00 | 223.98 | 69,767 |
| 2022-02-03 | 276.00 | 279.00 | 272.00 | 272.00 | 223.16 | 287,912 |
| 2022-02-02 | 279.00 | 282.00 | 274.00 | 280.00 | 229.72 | 124,879 |
| 2022-02-01 | 275.00 | 282.43 | 272.00 | 280.00 | 229.72 | 202,284 |
| 2022-01-31 | 286.00 | 293.00 | 282.00 | 287.00 | 235.46 | 629,711 |
| 2022-01-28 | 291.00 | 298.00 | 286.00 | 292.00 | 239.57 | 45,763 |
| 2022-01-27 | 290.00 | 298.15 | 285.90 | 288.00 | 236.28 | 77,787 |
| 2022-01-26 | 295.00 | 301.00 | 284.00 | 284.00 | 233.00 | 88,090 |
| 2022-01-25 | 292.00 | 304.40 | 287.00 | 292.00 | 239.57 | 101,242 |
| 2022-01-24 | 300.00 | 311.78 | 284.00 | 290.00 | 237.93 | 137,178 |
| 2022-01-21 | 309.00 | 314.00 | 300.00 | 310.00 | 254.33 | 110,302 |
| 2022-01-20 | 298.00 | 314.00 | 281.00 | 314.00 | 257.62 | 193,027 |
| 2022-01-19 | 287.00 | 301.16 | 284.27 | 288.50 | 236.70 | 53,976 |
| 2022-01-18 | 291.00 | 298.58 | 284.60 | 290.00 | 237.93 | 95,211 |
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.