James Halstead PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	131.40	136.81	130.67	134.20	134.20	667,191
2026-10-15	131.00	135.80	128.00	131.80	131.80	1,660,959
2026-10-14	122.80	133.78	120.98	132.00	132.00	1,688,555
2026-10-13	128.40	130.00	125.20	128.00	128.00	631,980
2026-10-12	125.00	130.00	125.00	128.00	128.00	575,995
2026-10-09	125.40	129.20	124.00	127.40	127.40	677,524
2026-10-08	122.60	129.20	122.16	125.40	125.40	451,213
2026-10-07	124.60	125.00	123.00	124.40	124.40	390,922
2026-10-06	125.20	130.00	122.96	123.80	123.80	244,240
2026-10-05	128.00	130.00	123.20	123.80	123.80	438,702
2026-10-02	132.00	132.00	125.00	125.00	125.00	233,284
2026-10-01	133.00	133.00	126.00	126.00	126.00	318,213
2026-09-30	128.00	132.50	128.00	128.60	128.60	672,863
2026-09-29	127.00	130.00	124.20	129.40	129.40	433,318
2026-09-28	123.00	129.60	123.00	127.60	127.60	917,759
2026-09-25	126.00	130.60	125.00	126.40	126.40	425,159
2026-09-24	126.20	130.80	125.00	125.00	125.00	314,311
2026-09-23	130.80	130.80	126.00	126.00	126.00	394,213
2026-09-22	127.20	130.60	126.20	130.40	130.40	464,483
2026-09-21	125.00	130.40	125.00	127.40	127.40	623,295
2026-09-18	127.60	129.60	123.40	125.40	125.40	443,219

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.