1. Share Prices

  2. James Halstead PLC (JHD)

176.00p+1.50 (+0.86%)17 Jan 2025, 16:35
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
Jan 17, 2025174.00p178.50p172.50p176.00p259,337
Jan 16, 2025173.50p174.50p170.50p174.50p148,717
Jan 15, 2025174.00p179.00p172.00p173.50p363,055
Jan 14, 2025175.00p181.00p170.50p172.00p264,475
Jan 13, 2025176.00p176.00p173.20p174.00p110,793
Jan 10, 2025176.00p177.00p174.00p175.00p101,289
Jan 9, 2025180.00p180.00p175.00p177.50p135,946
Jan 8, 2025179.50p180.63p176.00p176.50p321,528
Jan 7, 2025178.00p181.00p176.50p180.00p183,295
Jan 6, 2025177.00p179.50p176.00p179.00p100,141
Jan 3, 2025177.00p179.50p171.00p177.00p305,561
Jan 2, 2025175.00p178.50p172.00p177.00p139,233
Dec 31, 2024171.00p174.50p171.00p173.00p71,868
Dec 30, 2024171.50p175.50p171.50p173.00p82,679
Dec 27, 2024175.00p178.00p171.50p171.50p98,050
Dec 24, 2024183.00p183.00p175.00p176.00p105,844
Dec 23, 2024176.00p179.50p175.00p176.50p75,584
Dec 20, 2024184.00p184.00p176.50p176.50p255,576
Dec 19, 2024176.50p182.03p174.50p179.00p188,536
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
123456
Showing 1 to 50 of 253

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day.