James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 137.20 | 139.60 | 135.80 | 137.00 | 134.24 | 355,586 |
| 2026-04-27 | 139.00 | 140.00 | 136.20 | 137.00 | 134.24 | 579,725 |
| 2026-04-24 | 137.00 | 140.20 | 136.93 | 138.20 | 135.42 | 500,803 |
| 2026-04-23 | 142.80 | 145.00 | 136.60 | 138.00 | 135.22 | 699,485 |
| 2026-04-22 | 143.00 | 145.40 | 142.60 | 142.80 | 139.93 | 554,606 |
| 2026-04-21 | 143.40 | 146.80 | 141.60 | 143.40 | 140.51 | 669,968 |
| 2026-04-20 | 147.60 | 147.60 | 141.40 | 144.20 | 141.30 | 750,888 |
← NewerPage 3 of 3 · 127 trading days
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.