James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 168.00 | 172.50 | 160.00 | 163.00 | 150.44 | 390,433 |
| 2025-02-18 | 168.50 | 172.50 | 164.00 | 166.00 | 153.21 | 212,184 |
| 2025-02-17 | 168.00 | 173.50 | 163.91 | 167.00 | 154.13 | 267,956 |
| 2025-02-14 | 167.00 | 172.50 | 165.50 | 166.50 | 153.67 | 202,753 |
| 2025-02-13 | 168.50 | 169.00 | 166.00 | 166.00 | 153.21 | 145,969 |
| 2025-02-12 | 167.50 | 173.00 | 166.50 | 169.00 | 155.98 | 290,527 |
| 2025-02-11 | 166.00 | 169.00 | 164.48 | 167.50 | 154.60 | 258,250 |
| 2025-02-10 | 172.00 | 172.00 | 165.50 | 165.50 | 152.75 | 214,576 |
| 2025-02-07 | 169.50 | 171.50 | 168.00 | 168.50 | 155.52 | 149,969 |
| 2025-02-06 | 170.00 | 174.01 | 169.50 | 169.50 | 156.44 | 234,012 |
| 2025-02-05 | 169.50 | 175.00 | 168.00 | 172.00 | 158.75 | 160,547 |
| 2025-02-04 | 173.50 | 175.50 | 170.00 | 170.00 | 156.90 | 482,884 |
| 2025-02-03 | 174.00 | 175.00 | 168.10 | 172.50 | 159.21 | 305,241 |
| 2025-01-31 | 172.00 | 174.50 | 163.50 | 172.00 | 158.75 | 254,095 |
| 2025-01-30 | 172.50 | 180.50 | 172.18 | 174.50 | 161.06 | 246,775 |
| 2025-01-29 | 181.00 | 181.00 | 172.50 | 172.50 | 159.21 | 86,379 |
| 2025-01-28 | 174.00 | 181.50 | 172.00 | 175.00 | 161.52 | 97,749 |
| 2025-01-27 | 176.50 | 183.50 | 175.00 | 175.50 | 161.98 | 194,136 |
| 2025-01-24 | 177.00 | 178.00 | 175.00 | 177.00 | 163.36 | 365,083 |
| 2025-01-23 | 176.00 | 180.00 | 175.48 | 179.50 | 165.67 | 154,525 |
| 2025-01-22 | 183.50 | 186.00 | 178.00 | 178.00 | 164.29 | 338,438 |
| 2025-01-21 | 176.00 | 184.00 | 175.50 | 181.50 | 167.52 | 254,562 |
| 2025-01-20 | 176.00 | 179.50 | 175.85 | 176.50 | 162.90 | 418,183 |
| 2025-01-17 | 174.00 | 178.50 | 172.50 | 176.00 | 162.44 | 259,337 |
| 2025-01-16 | 173.50 | 174.50 | 170.50 | 174.50 | 161.06 | 148,717 |
| 2025-01-15 | 174.00 | 179.00 | 172.00 | 173.50 | 160.13 | 363,055 |
| 2025-01-14 | 175.00 | 181.00 | 170.50 | 172.00 | 158.75 | 264,475 |
| 2025-01-13 | 176.00 | 176.00 | 173.20 | 174.00 | 160.59 | 110,793 |
| 2025-01-10 | 176.00 | 177.00 | 174.00 | 175.00 | 161.52 | 101,289 |
| 2025-01-09 | 180.00 | 180.00 | 175.00 | 177.50 | 163.83 | 135,946 |
| 2025-01-08 | 179.50 | 180.63 | 176.00 | 176.50 | 162.90 | 321,528 |
| 2025-01-07 | 178.00 | 181.00 | 176.50 | 180.00 | 166.13 | 183,295 |
| 2025-01-06 | 177.00 | 179.50 | 176.00 | 179.00 | 165.21 | 100,141 |
| 2025-01-03 | 177.00 | 179.50 | 171.00 | 177.00 | 163.36 | 305,561 |
| 2025-01-02 | 175.00 | 178.50 | 172.00 | 177.00 | 163.36 | 139,233 |
| 2024-12-31 | 171.00 | 174.50 | 171.00 | 173.00 | 159.67 | 71,868 |
| 2024-12-30 | 171.50 | 175.50 | 171.50 | 173.00 | 159.67 | 82,679 |
| 2024-12-27 | 175.00 | 178.00 | 171.50 | 171.50 | 158.29 | 98,050 |
| 2024-12-24 | 183.00 | 183.00 | 175.00 | 176.00 | 162.44 | 105,844 |
| 2024-12-23 | 176.00 | 179.50 | 175.00 | 176.50 | 162.90 | 75,584 |
| 2024-12-20 | 184.00 | 184.00 | 176.50 | 176.50 | 162.90 | 255,576 |
| 2024-12-19 | 176.50 | 182.03 | 174.50 | 179.00 | 165.21 | 188,536 |
| 2024-12-18 | 177.00 | 179.50 | 174.50 | 179.50 | 165.67 | 202,411 |
| 2024-12-17 | 181.50 | 184.00 | 175.00 | 176.50 | 162.90 | 218,529 |
| 2024-12-16 | 183.00 | 186.00 | 181.00 | 182.50 | 168.44 | 127,111 |
| 2024-12-13 | 189.00 | 194.00 | 183.50 | 183.50 | 169.36 | 158,853 |
| 2024-12-12 | 190.00 | 199.00 | 189.50 | 190.50 | 175.82 | 152,962 |
| 2024-12-11 | 197.00 | 203.50 | 190.00 | 197.50 | 182.28 | 198,471 |
| 2024-12-10 | 190.00 | 201.00 | 188.50 | 195.00 | 179.98 | 216,918 |
| 2024-12-09 | 194.50 | 200.00 | 190.00 | 191.00 | 176.29 | 252,374 |
| 2024-12-06 | 186.50 | 200.00 | 186.50 | 194.50 | 179.52 | 252,390 |
| 2024-12-05 | 188.50 | 189.50 | 183.00 | 185.50 | 171.21 | 183,634 |
| 2024-12-04 | 185.50 | 191.00 | 183.50 | 189.50 | 174.90 | 137,398 |
| 2024-12-03 | 181.50 | 187.00 | 177.00 | 186.00 | 171.67 | 146,280 |
| 2024-12-02 | 177.00 | 183.00 | 177.00 | 182.00 | 167.98 | 146,763 |
| 2024-11-29 | 182.00 | 189.00 | 180.00 | 180.00 | 166.13 | 101,467 |
| 2024-11-28 | 184.00 | 188.00 | 182.00 | 185.00 | 170.75 | 80,423 |
| 2024-11-27 | 184.00 | 186.50 | 183.00 | 184.00 | 169.82 | 201,430 |
| 2024-11-26 | 185.00 | 189.50 | 182.00 | 185.00 | 170.75 | 299,011 |
| 2024-11-25 | 191.00 | 192.50 | 184.00 | 185.50 | 171.21 | 119,007 |
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.