James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 139.50 | 147.00 | 139.50 | 139.50 | 130.97 | 481,674 |
| 2025-11-03 | 140.00 | 147.50 | 139.43 | 141.00 | 132.38 | 726,809 |
| 2025-10-31 | 139.50 | 143.00 | 139.50 | 139.50 | 130.97 | 486,613 |
| 2025-10-30 | 139.50 | 145.50 | 139.50 | 140.00 | 131.44 | 409,782 |
| 2025-10-29 | 140.00 | 147.00 | 140.00 | 142.50 | 133.79 | 262,611 |
| 2025-10-28 | 141.00 | 143.00 | 140.50 | 141.00 | 132.38 | 428,542 |
| 2025-10-27 | 143.00 | 147.00 | 141.00 | 142.50 | 133.79 | 337,618 |
| 2025-10-24 | 144.00 | 147.50 | 140.00 | 142.50 | 133.79 | 259,824 |
| 2025-10-23 | 145.50 | 147.40 | 139.50 | 144.00 | 135.19 | 666,152 |
| 2025-10-22 | 143.50 | 147.50 | 140.50 | 146.50 | 137.54 | 1,231,075 |
| 2025-10-21 | 142.50 | 145.00 | 140.00 | 142.00 | 133.32 | 204,766 |
| 2025-10-20 | 142.00 | 147.50 | 140.00 | 142.00 | 133.32 | 280,452 |
| 2025-10-17 | 141.00 | 147.50 | 139.00 | 142.50 | 133.79 | 343,182 |
| 2025-10-16 | 144.00 | 144.50 | 140.50 | 141.50 | 132.85 | 324,721 |
| 2025-10-15 | 144.50 | 145.90 | 142.00 | 142.00 | 133.32 | 422,153 |
| 2025-10-14 | 143.00 | 146.00 | 141.00 | 144.00 | 135.19 | 963,080 |
| 2025-10-13 | 143.00 | 148.50 | 141.00 | 142.50 | 133.79 | 308,217 |
| 2025-10-10 | 144.00 | 146.00 | 141.50 | 141.50 | 132.85 | 340,918 |
| 2025-10-09 | 143.00 | 148.50 | 140.50 | 141.50 | 132.85 | 265,942 |
| 2025-10-08 | 143.00 | 147.00 | 141.00 | 143.00 | 134.26 | 361,928 |
| 2025-10-07 | 143.50 | 145.00 | 140.50 | 142.00 | 133.32 | 440,943 |
| 2025-10-06 | 151.00 | 154.00 | 142.00 | 143.50 | 134.72 | 569,391 |
| 2025-10-03 | 148.50 | 152.50 | 145.00 | 145.50 | 136.60 | 184,579 |
| 2025-10-02 | 153.00 | 154.00 | 145.50 | 147.00 | 138.01 | 322,145 |
| 2025-10-01 | 145.00 | 152.50 | 142.88 | 146.00 | 137.07 | 594,237 |
| 2025-09-30 | 150.00 | 153.00 | 148.00 | 149.50 | 140.36 | 264,289 |
| 2025-09-29 | 151.00 | 152.50 | 148.00 | 149.00 | 139.89 | 475,805 |
| 2025-09-26 | 151.00 | 154.50 | 149.00 | 149.00 | 139.89 | 252,039 |
| 2025-09-25 | 156.00 | 158.99 | 151.00 | 152.00 | 142.70 | 250,364 |
| 2025-09-24 | 149.50 | 161.50 | 145.50 | 158.50 | 148.81 | 477,481 |
| 2025-09-23 | 144.50 | 151.00 | 143.50 | 149.00 | 139.89 | 331,967 |
| 2025-09-22 | 145.00 | 147.50 | 139.50 | 144.50 | 135.66 | 348,427 |
| 2025-09-19 | 142.00 | 146.50 | 139.00 | 146.50 | 137.54 | 692,100 |
| 2025-09-18 | 142.00 | 146.50 | 138.50 | 140.00 | 131.44 | 442,520 |
| 2025-09-17 | 143.50 | 148.00 | 142.00 | 145.00 | 136.13 | 108,230 |
| 2025-09-16 | 142.50 | 147.50 | 142.00 | 143.50 | 134.72 | 109,874 |
| 2025-09-15 | 148.00 | 148.00 | 141.00 | 144.50 | 135.66 | 181,452 |
| 2025-09-12 | 140.50 | 147.50 | 140.00 | 144.50 | 135.66 | 232,267 |
| 2025-09-11 | 140.50 | 147.50 | 140.00 | 142.00 | 133.32 | 249,717 |
| 2025-09-10 | 149.50 | 149.50 | 140.00 | 141.50 | 132.85 | 317,217 |
| 2025-09-09 | 142.50 | 149.50 | 141.50 | 143.50 | 134.72 | 210,413 |
| 2025-09-08 | 149.00 | 149.50 | 143.00 | 145.50 | 136.60 | 283,936 |
| 2025-09-05 | 140.50 | 143.50 | 140.50 | 141.50 | 132.85 | 225,857 |
| 2025-09-04 | 143.00 | 148.50 | 140.50 | 141.00 | 132.38 | 353,770 |
| 2025-09-03 | 145.50 | 149.00 | 140.50 | 141.50 | 132.85 | 175,858 |
| 2025-09-02 | 142.50 | 149.00 | 141.50 | 148.00 | 138.95 | 374,416 |
| 2025-09-01 | 147.50 | 148.00 | 141.55 | 143.50 | 134.72 | 192,515 |
| 2025-08-29 | 143.00 | 144.00 | 140.60 | 141.00 | 132.38 | 412,736 |
| 2025-08-28 | 140.00 | 148.00 | 140.00 | 142.50 | 133.79 | 239,645 |
| 2025-08-27 | 142.00 | 149.00 | 140.00 | 142.00 | 133.32 | 474,385 |
| 2025-08-26 | 146.50 | 149.00 | 140.50 | 143.50 | 134.72 | 155,946 |
| 2025-08-22 | 142.00 | 145.00 | 140.00 | 144.00 | 135.19 | 201,945 |
| 2025-08-21 | 143.50 | 149.00 | 140.50 | 143.00 | 134.26 | 194,656 |
| 2025-08-20 | 143.00 | 148.00 | 142.50 | 143.50 | 134.72 | 305,643 |
| 2025-08-19 | 143.50 | 147.00 | 141.50 | 144.00 | 135.19 | 205,340 |
| 2025-08-18 | 143.50 | 148.50 | 140.50 | 141.00 | 132.38 | 237,331 |
| 2025-08-15 | 146.00 | 151.00 | 141.00 | 142.50 | 133.79 | 316,570 |
| 2025-08-14 | 145.50 | 151.50 | 142.91 | 145.00 | 136.13 | 193,373 |
| 2025-08-13 | 145.00 | 149.00 | 145.00 | 145.00 | 136.13 | 210,594 |
| 2025-08-12 | 148.00 | 148.50 | 145.00 | 148.50 | 139.42 | 83,530 |
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.