James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 298.00 | 305.00 | 288.54 | 290.00 | 237.93 | 133,945 |
| 2022-01-14 | 290.00 | 325.00 | 287.00 | 298.00 | 244.49 | 266,800 |
| 2022-01-13 | 574.00 | 588.00 | 572.80 | 578.00 | 237.11 | 111,532 |
| 2022-01-12 | 572.00 | 580.00 | 552.00 | 580.00 | 237.93 | 120,140 |
| 2022-01-11 | 562.00 | 570.00 | 558.56 | 566.00 | 232.18 | 61,244 |
| 2022-01-10 | 566.00 | 571.05 | 550.00 | 550.00 | 225.62 | 393,740 |
| 2022-01-07 | 564.00 | 568.00 | 560.00 | 560.00 | 229.72 | 128,756 |
| 2022-01-06 | 564.00 | 570.72 | 558.00 | 568.00 | 233.00 | 111,908 |
| 2022-01-05 | 562.00 | 567.80 | 556.74 | 564.00 | 231.36 | 150,544 |
| 2022-01-04 | 576.00 | 584.00 | 560.00 | 562.00 | 230.54 | 121,762 |
| 2021-12-31 | 566.00 | 580.65 | 565.84 | 574.00 | 235.46 | 37,854 |
| 2021-12-30 | 570.00 | 576.00 | 563.36 | 576.00 | 236.28 | 32,194 |
| 2021-12-29 | 564.00 | 570.00 | 550.00 | 570.00 | 233.82 | 63,632 |
| 2021-12-24 | 566.00 | 566.40 | 555.90 | 557.00 | 228.49 | 51,944 |
| 2021-12-23 | 566.00 | 570.00 | 562.45 | 568.00 | 233.00 | 116,960 |
| 2021-12-22 | 556.00 | 566.00 | 552.88 | 554.00 | 227.26 | 29,404 |
| 2021-12-21 | 566.00 | 568.44 | 560.00 | 560.00 | 229.72 | 70,760 |
| 2021-12-20 | 548.00 | 570.00 | 542.92 | 570.00 | 233.82 | 53,430 |
| 2021-12-17 | 558.00 | 564.00 | 554.00 | 556.00 | 228.08 | 51,864 |
| 2021-12-16 | 560.00 | 560.00 | 554.00 | 554.00 | 227.26 | 39,216 |
| 2021-12-15 | 556.00 | 570.00 | 550.00 | 560.00 | 229.72 | 45,392 |
| 2021-12-14 | 552.00 | 556.00 | 546.00 | 546.00 | 223.98 | 19,072 |
| 2021-12-13 | 552.00 | 567.00 | 540.00 | 550.00 | 225.62 | 109,160 |
| 2021-12-10 | 556.00 | 570.00 | 548.00 | 570.00 | 233.82 | 65,126 |
| 2021-12-09 | 560.00 | 564.00 | 552.00 | 552.00 | 226.44 | 82,466 |
| 2021-12-08 | 554.00 | 562.10 | 554.00 | 560.00 | 229.72 | 72,624 |
| 2021-12-07 | 548.00 | 567.28 | 540.00 | 560.00 | 229.72 | 68,182 |
| 2021-12-06 | 542.00 | 546.00 | 538.00 | 546.00 | 223.98 | 258,406 |
| 2021-12-03 | 544.00 | 546.00 | 539.95 | 542.00 | 222.34 | 98,250 |
| 2021-12-02 | 544.00 | 552.73 | 538.00 | 550.00 | 225.62 | 99,686 |
| 2021-12-01 | 542.00 | 553.76 | 539.69 | 550.00 | 225.62 | 190,582 |
| 2021-11-30 | 552.00 | 556.00 | 547.36 | 552.00 | 226.44 | 154,388 |
| 2021-11-29 | 542.00 | 556.00 | 542.00 | 556.00 | 228.08 | 41,934 |
| 2021-11-26 | 542.00 | 556.00 | 536.00 | 550.00 | 225.62 | 69,782 |
| 2021-11-25 | 554.00 | 557.30 | 536.00 | 552.00 | 226.44 | 108,342 |
| 2021-11-24 | 552.00 | 565.60 | 550.00 | 552.00 | 221.93 | 34,810 |
| 2021-11-23 | 568.00 | 570.00 | 554.00 | 568.00 | 228.36 | 64,276 |
| 2021-11-22 | 556.00 | 570.00 | 554.00 | 560.00 | 225.14 | 106,032 |
| 2021-11-19 | 568.00 | 568.00 | 554.00 | 566.00 | 227.56 | 81,872 |
| 2021-11-18 | 572.00 | 575.00 | 552.00 | 568.00 | 228.36 | 86,044 |
| 2021-11-17 | 574.00 | 576.00 | 565.65 | 568.00 | 228.36 | 99,476 |
| 2021-11-16 | 568.00 | 574.42 | 566.00 | 566.00 | 227.56 | 57,510 |
| 2021-11-15 | 566.00 | 578.00 | 556.50 | 568.00 | 228.36 | 131,164 |
| 2021-11-12 | 560.00 | 562.00 | 555.00 | 562.00 | 225.95 | 97,308 |
| 2021-11-11 | 556.00 | 562.44 | 556.00 | 560.00 | 225.14 | 315,354 |
| 2021-11-10 | 562.00 | 570.00 | 556.00 | 566.00 | 227.56 | 71,868 |
| 2021-11-09 | 574.00 | 578.00 | 562.00 | 562.00 | 225.95 | 94,120 |
| 2021-11-08 | 578.00 | 578.00 | 561.35 | 568.00 | 228.36 | 66,252 |
| 2021-11-05 | 558.00 | 578.00 | 554.00 | 578.00 | 232.38 | 170,248 |
| 2021-11-04 | 552.00 | 574.00 | 542.00 | 574.00 | 230.77 | 418,330 |
| 2021-11-03 | 546.00 | 554.00 | 540.00 | 546.00 | 219.52 | 214,544 |
| 2021-11-02 | 558.00 | 558.00 | 550.00 | 554.00 | 222.73 | 239,870 |
| 2021-11-01 | 556.00 | 560.00 | 540.00 | 550.00 | 221.12 | 143,214 |
| 2021-10-29 | 548.00 | 559.00 | 540.40 | 556.00 | 223.54 | 82,352 |
| 2021-10-28 | 548.00 | 554.00 | 542.98 | 554.00 | 222.73 | 65,610 |
| 2021-10-27 | 550.00 | 553.37 | 536.00 | 546.00 | 219.52 | 92,120 |
| 2021-10-26 | 550.00 | 550.00 | 536.70 | 546.00 | 219.52 | 98,636 |
| 2021-10-25 | 548.00 | 550.00 | 540.30 | 550.00 | 221.12 | 48,522 |
| 2021-10-22 | 546.00 | 553.20 | 542.00 | 542.00 | 217.91 | 139,092 |
| 2021-10-21 | 560.00 | 561.00 | 544.00 | 546.00 | 219.52 | 179,216 |
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.