James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 135.00 | 138.00 | 135.00 | 137.50 | 134.73 | 1,108,707 |
| 2026-01-29 | 135.50 | 140.00 | 134.00 | 135.00 | 132.28 | 767,309 |
| 2026-01-28 | 137.50 | 141.00 | 133.50 | 137.50 | 134.73 | 512,316 |
| 2026-01-27 | 137.50 | 138.00 | 133.50 | 136.00 | 133.26 | 406,603 |
| 2026-01-26 | 136.50 | 138.00 | 135.11 | 136.50 | 133.75 | 289,350 |
| 2026-01-23 | 137.00 | 138.00 | 135.50 | 136.50 | 133.75 | 252,481 |
| 2026-01-22 | 133.00 | 138.00 | 133.00 | 135.50 | 132.77 | 823,036 |
| 2026-01-21 | 133.00 | 138.50 | 133.00 | 133.50 | 130.81 | 427,500 |
| 2026-01-20 | 135.00 | 140.00 | 133.50 | 133.50 | 130.81 | 332,852 |
| 2026-01-19 | 140.00 | 140.00 | 135.00 | 136.00 | 133.26 | 354,037 |
| 2026-01-16 | 139.00 | 140.00 | 136.50 | 138.00 | 135.22 | 228,234 |
| 2026-01-15 | 140.00 | 140.00 | 136.50 | 138.50 | 135.71 | 165,923 |
| 2026-01-14 | 138.00 | 141.00 | 136.50 | 139.00 | 136.20 | 292,173 |
| 2026-01-13 | 137.00 | 141.50 | 137.00 | 138.00 | 135.22 | 327,993 |
| 2026-01-12 | 140.00 | 141.50 | 137.00 | 138.50 | 135.71 | 313,636 |
| 2026-01-09 | 139.00 | 139.00 | 134.00 | 138.50 | 135.71 | 447,674 |
| 2026-01-08 | 136.00 | 138.50 | 136.00 | 136.00 | 133.26 | 187,669 |
| 2026-01-07 | 138.50 | 139.00 | 134.00 | 135.00 | 132.28 | 446,335 |
| 2026-01-06 | 134.50 | 139.00 | 132.00 | 137.50 | 134.73 | 310,931 |
| 2026-01-05 | 138.00 | 139.00 | 134.00 | 134.00 | 131.30 | 379,859 |
| 2026-01-02 | 135.00 | 139.00 | 134.00 | 137.00 | 134.24 | 312,328 |
| 2025-12-31 | 138.50 | 139.00 | 135.00 | 137.00 | 134.24 | 104,971 |
| 2025-12-30 | 137.50 | 139.00 | 135.50 | 138.50 | 135.71 | 128,080 |
| 2025-12-29 | 137.00 | 139.00 | 135.00 | 138.00 | 135.22 | 273,438 |
| 2025-12-24 | 140.00 | 140.00 | 136.31 | 138.00 | 135.22 | 70,044 |
| 2025-12-23 | 138.00 | 141.50 | 135.50 | 136.50 | 133.75 | 244,955 |
| 2025-12-22 | 139.50 | 141.50 | 137.00 | 138.00 | 135.22 | 332,591 |
| 2025-12-19 | 135.00 | 138.00 | 133.54 | 138.00 | 135.22 | 809,868 |
| 2025-12-18 | 135.00 | 140.00 | 132.00 | 135.50 | 132.77 | 218,914 |
| 2025-12-17 | 136.00 | 139.50 | 134.00 | 134.00 | 131.30 | 277,929 |
| 2025-12-16 | 138.00 | 139.00 | 134.50 | 135.50 | 132.77 | 217,681 |
| 2025-12-15 | 137.50 | 138.11 | 134.00 | 135.50 | 132.77 | 293,501 |
| 2025-12-12 | 137.50 | 137.50 | 132.50 | 135.00 | 132.28 | 451,028 |
| 2025-12-11 | 138.00 | 138.00 | 132.74 | 133.50 | 130.81 | 314,096 |
| 2025-12-10 | 133.50 | 136.00 | 133.00 | 133.00 | 130.32 | 275,987 |
| 2025-12-09 | 135.00 | 138.00 | 133.00 | 134.00 | 131.30 | 772,713 |
| 2025-12-08 | 141.00 | 141.00 | 133.00 | 134.50 | 131.79 | 416,619 |
| 2025-12-05 | 141.00 | 141.00 | 136.00 | 138.50 | 135.71 | 275,713 |
| 2025-12-04 | 143.50 | 143.50 | 137.00 | 138.50 | 135.71 | 283,678 |
| 2025-12-03 | 143.50 | 143.50 | 138.50 | 139.00 | 136.20 | 363,388 |
| 2025-12-02 | 140.00 | 143.00 | 136.50 | 139.50 | 136.69 | 361,885 |
| 2025-12-01 | 140.00 | 143.00 | 137.00 | 141.50 | 138.65 | 513,842 |
| 2025-11-28 | 138.50 | 141.00 | 137.00 | 140.50 | 137.67 | 299,317 |
| 2025-11-27 | 139.00 | 140.00 | 135.50 | 138.50 | 135.71 | 606,215 |
| 2025-11-26 | 136.50 | 140.00 | 135.59 | 138.00 | 135.22 | 1,100,014 |
| 2025-11-25 | 139.50 | 139.50 | 133.50 | 136.00 | 133.26 | 277,685 |
| 2025-11-24 | 135.00 | 138.00 | 133.50 | 136.50 | 133.75 | 620,153 |
| 2025-11-21 | 134.50 | 136.00 | 132.58 | 134.00 | 131.30 | 629,090 |
| 2025-11-20 | 135.00 | 139.00 | 134.00 | 135.50 | 132.77 | 319,936 |
| 2025-11-19 | 134.00 | 136.00 | 133.00 | 134.50 | 131.79 | 914,812 |
| 2025-11-18 | 133.00 | 138.00 | 133.00 | 134.00 | 131.30 | 475,424 |
| 2025-11-17 | 135.00 | 140.00 | 133.44 | 135.50 | 132.77 | 381,608 |
| 2025-11-14 | 135.00 | 138.00 | 133.00 | 134.00 | 131.30 | 381,278 |
| 2025-11-13 | 139.50 | 139.50 | 135.00 | 135.00 | 132.28 | 689,417 |
| 2025-11-12 | 142.50 | 146.00 | 141.00 | 144.50 | 135.66 | 871,842 |
| 2025-11-11 | 143.50 | 145.00 | 141.88 | 142.50 | 133.79 | 699,199 |
| 2025-11-10 | 141.50 | 145.00 | 140.50 | 142.00 | 133.32 | 503,985 |
| 2025-11-07 | 145.00 | 145.00 | 140.00 | 140.00 | 131.44 | 315,757 |
| 2025-11-06 | 141.00 | 145.00 | 140.00 | 140.00 | 131.44 | 567,467 |
| 2025-11-05 | 139.50 | 144.50 | 139.50 | 140.00 | 131.44 | 618,763 |
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.