James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 169.00 | 170.00 | 166.00 | 166.50 | 156.32 | 218,001 |
| 2025-05-16 | 167.50 | 169.50 | 164.00 | 168.50 | 158.20 | 245,939 |
| 2025-05-15 | 164.50 | 170.00 | 162.50 | 165.00 | 154.91 | 202,671 |
| 2025-05-14 | 163.50 | 165.00 | 161.63 | 163.00 | 153.03 | 191,127 |
| 2025-05-13 | 162.00 | 165.51 | 161.00 | 163.00 | 153.03 | 125,165 |
| 2025-05-12 | 168.50 | 170.00 | 161.00 | 162.00 | 152.09 | 267,796 |
| 2025-05-09 | 162.50 | 166.80 | 162.25 | 166.00 | 155.85 | 333,341 |
| 2025-05-08 | 162.00 | 163.50 | 160.50 | 162.50 | 152.56 | 178,319 |
| 2025-05-07 | 164.00 | 164.00 | 159.75 | 162.50 | 149.98 | 285,740 |
| 2025-05-06 | 160.00 | 164.50 | 152.50 | 164.50 | 151.83 | 680,294 |
| 2025-05-02 | 156.00 | 159.66 | 156.00 | 159.00 | 146.75 | 290,632 |
| 2025-05-01 | 153.50 | 158.50 | 152.00 | 157.00 | 144.90 | 348,643 |
| 2025-04-30 | 154.00 | 154.50 | 150.50 | 153.00 | 141.21 | 349,236 |
| 2025-04-29 | 151.00 | 154.48 | 148.80 | 152.50 | 140.75 | 374,017 |
| 2025-04-28 | 151.50 | 153.68 | 143.50 | 150.50 | 138.91 | 302,449 |
| 2025-04-25 | 150.00 | 150.70 | 141.86 | 149.00 | 137.52 | 244,411 |
| 2025-04-24 | 140.50 | 149.50 | 140.50 | 145.50 | 134.29 | 210,559 |
| 2025-04-23 | 148.00 | 149.50 | 143.00 | 147.50 | 136.14 | 279,222 |
| 2025-04-22 | 146.00 | 149.50 | 141.00 | 146.00 | 134.75 | 389,615 |
| 2025-04-17 | 148.00 | 149.00 | 145.00 | 146.50 | 135.21 | 284,839 |
| 2025-04-16 | 144.00 | 147.50 | 137.00 | 147.50 | 136.14 | 343,533 |
| 2025-04-15 | 141.00 | 143.50 | 139.00 | 143.50 | 132.44 | 564,266 |
| 2025-04-14 | 143.50 | 144.00 | 137.50 | 139.50 | 128.75 | 416,667 |
| 2025-04-11 | 139.00 | 143.50 | 138.20 | 139.00 | 128.29 | 338,457 |
| 2025-04-10 | 137.00 | 141.63 | 135.00 | 139.00 | 128.29 | 808,921 |
| 2025-04-09 | 132.00 | 137.50 | 131.00 | 133.50 | 123.22 | 772,130 |
| 2025-04-08 | 138.00 | 140.50 | 133.00 | 134.50 | 124.14 | 474,623 |
| 2025-04-07 | 135.00 | 139.50 | 127.50 | 133.00 | 122.75 | 641,244 |
| 2025-04-04 | 138.50 | 141.50 | 131.00 | 134.00 | 123.68 | 685,047 |
| 2025-04-03 | 137.00 | 141.00 | 134.50 | 138.50 | 127.83 | 432,578 |
| 2025-04-02 | 142.00 | 147.50 | 136.50 | 141.00 | 130.14 | 415,722 |
| 2025-04-01 | 143.50 | 146.00 | 139.00 | 139.00 | 128.29 | 663,478 |
| 2025-03-31 | 145.00 | 149.50 | 142.00 | 143.00 | 131.98 | 465,261 |
| 2025-03-28 | 149.00 | 154.50 | 144.50 | 147.00 | 135.68 | 682,471 |
| 2025-03-27 | 148.00 | 153.50 | 147.63 | 148.50 | 137.06 | 361,771 |
| 2025-03-26 | 149.00 | 149.00 | 145.00 | 147.50 | 136.14 | 452,947 |
| 2025-03-25 | 150.50 | 151.50 | 146.80 | 147.50 | 136.14 | 295,591 |
| 2025-03-24 | 148.00 | 153.50 | 146.50 | 151.50 | 139.83 | 256,176 |
| 2025-03-21 | 150.00 | 154.00 | 148.50 | 151.00 | 139.37 | 447,362 |
| 2025-03-20 | 150.00 | 153.67 | 149.00 | 152.50 | 140.75 | 394,768 |
| 2025-03-19 | 150.50 | 152.63 | 147.50 | 150.50 | 138.91 | 351,252 |
| 2025-03-18 | 153.00 | 155.50 | 151.00 | 153.50 | 141.67 | 322,176 |
| 2025-03-17 | 149.00 | 154.00 | 146.50 | 151.00 | 139.37 | 492,794 |
| 2025-03-14 | 155.00 | 155.00 | 147.31 | 148.50 | 137.06 | 260,181 |
| 2025-03-13 | 149.50 | 152.00 | 146.00 | 147.50 | 136.14 | 377,980 |
| 2025-03-12 | 151.00 | 153.50 | 146.50 | 151.00 | 139.37 | 319,778 |
| 2025-03-11 | 147.50 | 153.00 | 145.56 | 148.50 | 137.06 | 351,751 |
| 2025-03-10 | 156.00 | 156.00 | 147.50 | 149.00 | 137.52 | 362,907 |
| 2025-03-07 | 149.50 | 156.00 | 147.60 | 150.50 | 138.91 | 312,302 |
| 2025-03-06 | 150.00 | 155.50 | 147.00 | 150.00 | 138.44 | 350,124 |
| 2025-03-05 | 153.00 | 154.50 | 146.50 | 150.50 | 138.91 | 449,704 |
| 2025-03-04 | 159.00 | 163.50 | 147.50 | 150.00 | 138.44 | 588,712 |
| 2025-03-03 | 158.00 | 162.00 | 156.00 | 157.00 | 144.90 | 174,770 |
| 2025-02-28 | 161.50 | 163.12 | 154.50 | 156.50 | 144.44 | 312,676 |
| 2025-02-27 | 162.00 | 163.00 | 159.00 | 159.50 | 147.21 | 184,279 |
| 2025-02-26 | 162.00 | 166.00 | 157.00 | 163.50 | 150.90 | 459,678 |
| 2025-02-25 | 160.00 | 161.05 | 154.00 | 156.50 | 144.44 | 554,224 |
| 2025-02-24 | 161.00 | 163.00 | 152.00 | 161.00 | 148.60 | 697,594 |
| 2025-02-21 | 161.50 | 163.50 | 159.00 | 160.50 | 148.13 | 171,710 |
| 2025-02-20 | 164.00 | 169.50 | 159.87 | 161.50 | 149.06 | 188,963 |
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.