James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 150.00 | 151.00 | 147.00 | 148.00 | 138.95 | 121,057 |
| 2025-08-08 | 148.00 | 151.00 | 146.14 | 147.00 | 138.01 | 170,672 |
| 2025-08-07 | 147.50 | 150.50 | 144.00 | 149.00 | 139.89 | 265,631 |
| 2025-08-06 | 146.00 | 149.50 | 144.50 | 147.50 | 138.48 | 190,921 |
| 2025-08-05 | 149.00 | 151.50 | 144.00 | 146.00 | 137.07 | 286,970 |
| 2025-08-04 | 149.00 | 151.50 | 145.50 | 148.00 | 138.95 | 219,196 |
| 2025-08-01 | 148.00 | 151.50 | 147.32 | 148.50 | 139.42 | 221,499 |
| 2025-07-31 | 150.00 | 150.50 | 145.00 | 147.00 | 138.01 | 176,475 |
| 2025-07-30 | 147.50 | 150.00 | 146.25 | 149.00 | 139.89 | 197,861 |
| 2025-07-29 | 153.50 | 154.00 | 139.50 | 147.50 | 138.48 | 767,313 |
| 2025-07-28 | 153.50 | 162.50 | 153.00 | 155.50 | 145.99 | 234,814 |
| 2025-07-25 | 157.00 | 159.50 | 154.90 | 159.50 | 149.75 | 93,664 |
| 2025-07-24 | 156.00 | 163.00 | 154.00 | 156.00 | 146.46 | 265,429 |
| 2025-07-23 | 156.50 | 162.50 | 153.00 | 157.00 | 147.40 | 225,014 |
| 2025-07-22 | 156.00 | 162.50 | 153.50 | 157.50 | 147.87 | 174,901 |
| 2025-07-21 | 157.00 | 163.50 | 154.00 | 156.00 | 146.46 | 155,438 |
| 2025-07-18 | 156.50 | 163.50 | 154.00 | 156.50 | 146.93 | 151,998 |
| 2025-07-17 | 157.00 | 163.50 | 154.00 | 154.50 | 145.05 | 152,876 |
| 2025-07-16 | 158.00 | 164.50 | 154.50 | 156.50 | 146.93 | 136,581 |
| 2025-07-15 | 159.50 | 164.00 | 155.00 | 157.00 | 147.40 | 140,742 |
| 2025-07-14 | 160.00 | 160.00 | 154.50 | 156.50 | 146.93 | 187,029 |
| 2025-07-11 | 157.00 | 165.00 | 156.80 | 157.00 | 147.40 | 131,306 |
| 2025-07-10 | 159.00 | 160.50 | 157.00 | 157.00 | 147.40 | 153,341 |
| 2025-07-09 | 156.00 | 164.50 | 154.50 | 157.00 | 147.40 | 207,801 |
| 2025-07-08 | 159.00 | 165.00 | 155.88 | 158.00 | 148.34 | 195,540 |
| 2025-07-07 | 158.00 | 164.50 | 156.00 | 157.00 | 147.40 | 274,558 |
| 2025-07-04 | 160.00 | 162.50 | 158.50 | 159.00 | 149.28 | 141,820 |
| 2025-07-03 | 160.00 | 164.50 | 158.50 | 160.00 | 150.22 | 201,574 |
| 2025-07-02 | 164.00 | 164.50 | 156.50 | 161.00 | 151.15 | 216,676 |
| 2025-07-01 | 163.00 | 164.00 | 159.05 | 163.00 | 153.03 | 199,855 |
| 2025-06-30 | 158.50 | 162.50 | 157.00 | 159.50 | 149.75 | 274,545 |
| 2025-06-27 | 152.00 | 158.00 | 152.00 | 157.00 | 147.40 | 267,319 |
| 2025-06-26 | 153.00 | 153.50 | 148.50 | 153.50 | 144.11 | 419,321 |
| 2025-06-25 | 164.00 | 164.00 | 151.00 | 151.00 | 141.77 | 401,566 |
| 2025-06-24 | 157.00 | 162.00 | 153.00 | 154.50 | 145.05 | 201,452 |
| 2025-06-23 | 157.00 | 159.80 | 155.00 | 155.00 | 145.52 | 272,229 |
| 2025-06-20 | 161.50 | 163.50 | 157.00 | 157.00 | 147.40 | 469,567 |
| 2025-06-19 | 161.00 | 164.00 | 160.00 | 161.00 | 151.15 | 173,217 |
| 2025-06-18 | 160.00 | 164.00 | 158.00 | 163.00 | 153.03 | 410,929 |
| 2025-06-17 | 160.00 | 160.00 | 158.00 | 160.00 | 150.22 | 262,342 |
| 2025-06-16 | 159.50 | 160.50 | 158.50 | 159.50 | 149.75 | 429,448 |
| 2025-06-13 | 157.50 | 159.75 | 153.00 | 159.50 | 149.75 | 177,792 |
| 2025-06-12 | 153.00 | 163.00 | 153.00 | 158.00 | 148.34 | 251,843 |
| 2025-06-11 | 164.00 | 164.00 | 155.77 | 159.00 | 149.28 | 453,651 |
| 2025-06-10 | 158.00 | 161.50 | 155.00 | 157.00 | 147.40 | 250,156 |
| 2025-06-09 | 161.50 | 163.50 | 159.00 | 159.00 | 149.28 | 132,627 |
| 2025-06-06 | 160.50 | 163.50 | 160.00 | 160.50 | 150.69 | 139,163 |
| 2025-06-05 | 161.50 | 162.50 | 154.50 | 161.00 | 151.15 | 440,561 |
| 2025-06-04 | 160.00 | 162.00 | 157.50 | 160.00 | 150.22 | 293,706 |
| 2025-06-03 | 157.00 | 160.00 | 155.00 | 160.00 | 150.22 | 328,313 |
| 2025-06-02 | 157.50 | 165.50 | 155.00 | 156.00 | 146.46 | 234,347 |
| 2025-05-30 | 158.50 | 161.50 | 157.00 | 158.00 | 148.34 | 235,441 |
| 2025-05-29 | 159.00 | 160.50 | 157.50 | 158.00 | 148.34 | 229,539 |
| 2025-05-28 | 162.00 | 164.50 | 159.25 | 159.50 | 149.75 | 249,862 |
| 2025-05-27 | 162.00 | 169.00 | 159.85 | 160.50 | 150.69 | 291,874 |
| 2025-05-23 | 163.50 | 165.00 | 162.00 | 162.50 | 152.56 | 287,907 |
| 2025-05-22 | 162.50 | 169.50 | 160.50 | 163.50 | 153.50 | 149,834 |
| 2025-05-21 | 166.00 | 170.00 | 161.50 | 162.50 | 152.56 | 332,763 |
| 2025-05-20 | 165.00 | 169.50 | 161.50 | 166.00 | 155.85 | 224,236 |
| 2025-05-19 | 169.00 | 170.00 | 166.00 | 166.50 | 156.32 | 218,001 |
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.