1. Share Prices

  2. James Halstead PLC (JHD)

178.35p-1.15 (-0.64%)19 Dec 2024, 09:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

James Halstead PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 18, 2024177.00p179.50p174.50p179.50p202,411
Dec 17, 2024181.50p184.00p175.00p176.50p218,529
Dec 16, 2024183.00p186.00p181.00p182.50p127,111
Dec 13, 2024189.00p194.00p183.50p183.50p158,853
Dec 12, 2024190.00p199.00p189.50p190.50p152,962
Dec 11, 2024197.00p203.50p190.00p197.50p198,471
Dec 10, 2024190.00p201.00p188.50p195.00p216,918
Dec 9, 2024194.50p200.00p190.00p191.00p252,374
Dec 6, 2024186.50p200.00p186.50p194.50p252,390
Dec 5, 2024188.50p189.50p183.00p185.50p183,634
Dec 4, 2024185.50p191.00p183.50p189.50p137,398
Dec 3, 2024181.50p187.00p177.00p186.00p146,280
Dec 2, 2024177.00p183.00p177.00p182.00p146,763
Nov 29, 2024182.00p189.00p180.00p180.00p101,467
Nov 28, 2024184.00p188.00p182.00p185.00p80,423
Nov 27, 2024184.00p186.50p183.00p184.00p201,430
Nov 26, 2024185.00p189.50p182.00p185.00p299,011
Nov 25, 2024191.00p192.50p184.00p185.50p119,007
Nov 22, 2024187.50p191.50p184.50p189.50p166,809
Nov 21, 2024186.00p189.00p185.00p186.00p207,747
Nov 20, 2024193.00p193.00p185.50p186.00p170,309
Nov 19, 2024194.00p199.00p187.00p191.00p268,569
Nov 18, 2024203.00p203.00p194.00p194.00p1,545,505
Nov 15, 2024202.00p202.00p192.50p198.00p215,565
Nov 14, 2024203.00p203.00p195.00p201.00p512,998
Nov 13, 2024205.00p206.00p203.00p203.00p480,921
Nov 12, 2024204.00p207.00p203.00p205.00p486,307
Nov 11, 2024202.00p205.00p196.50p204.00p426,963
Nov 8, 2024202.00p202.00p195.00p200.00p374,622
Nov 7, 2024201.00p202.00p198.50p200.00p292,453
Nov 6, 2024203.00p204.00p195.00p200.00p408,306
Nov 5, 2024198.00p202.00p197.50p201.00p332,189
Nov 4, 2024192.50p199.00p191.00p196.50p209,917
Nov 1, 2024195.00p197.00p191.00p196.00p152,439
Oct 31, 2024190.00p196.50p189.00p195.00p881,187
Oct 30, 2024175.00p194.32p175.00p189.00p1,499,593
Oct 29, 2024177.50p180.00p172.85p178.00p218,981
Oct 28, 2024172.50p179.00p171.50p178.00p646,390
Oct 25, 2024186.00p189.00p172.00p172.00p694,898
Oct 24, 2024187.50p189.00p186.00p186.00p392,300
Oct 23, 2024190.00p190.00p187.00p188.00p431,954
Oct 22, 2024189.00p189.00p187.00p188.50p292,809
Oct 21, 2024189.00p189.08p186.00p186.50p322,536
Oct 18, 2024181.00p188.50p181.00p188.50p436,913
Oct 17, 2024181.00p186.00p180.00p185.50p353,725
Oct 16, 2024184.50p186.00p180.00p184.50p273,493
Oct 15, 2024184.00p187.00p180.00p183.50p325,116
Oct 14, 2024185.00p185.50p182.00p184.50p318,678
Oct 11, 2024183.50p185.50p179.50p185.00p366,561
Oct 10, 2024183.00p184.00p181.00p183.50p378,788
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC148.206.85
W.A.G Payment Solutions PLC80.002.56
Pennon Group PLC596.001.79
Severn Trent PLC2,595.001.76
United Utilities Group PLC1,075.001.08
Mitchells & Butlers PLC242.501.04