161.00p-2.00 (-1.23%)02 Jul 2025, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

James Halstead PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 2, 2025164.00p164.50p156.50p161.00p216,676
Jul 1, 2025163.00p164.00p159.05p163.00p199,855
Jun 30, 2025158.50p162.50p157.00p159.50p274,544
Jun 27, 2025152.00p158.00p152.00p157.00p267,318
Jun 26, 2025153.00p153.50p148.50p153.50p419,320
Jun 25, 2025164.00p164.00p151.00p151.00p401,565
Jun 24, 2025157.00p162.00p153.00p154.50p201,452
Jun 23, 2025157.00p159.80p155.00p155.00p272,229
Jun 20, 2025161.50p163.50p157.00p157.00p469,567
Jun 19, 2025161.00p164.00p160.00p161.00p173,216
Jun 18, 2025160.00p164.00p158.00p163.00p410,928
Jun 17, 2025160.00p160.00p158.00p160.00p262,341
Jun 16, 2025159.50p160.50p158.50p159.50p429,447
Jun 13, 2025157.50p159.75p153.00p159.50p177,791
Jun 12, 2025153.00p163.00p153.00p158.00p251,843
Jun 11, 2025164.00p164.00p155.77p159.00p453,650
Jun 10, 2025158.00p161.50p155.00p157.00p250,156
Jun 9, 2025161.50p163.50p159.00p159.00p132,627
Jun 6, 2025160.50p163.50p160.00p160.50p139,163
Jun 5, 2025161.50p162.50p154.50p161.00p440,560
Jun 4, 2025160.00p162.00p157.50p160.00p293,705
Jun 3, 2025157.00p160.00p155.00p160.00p328,313
Jun 2, 2025157.50p165.50p155.00p156.00p234,346
May 30, 2025158.50p161.50p157.00p158.00p235,441
May 29, 2025159.00p160.50p157.50p158.00p229,539
May 28, 2025162.00p164.50p159.25p159.50p249,862
May 27, 2025162.00p169.00p159.85p160.50p291,873
May 23, 2025163.50p165.00p162.00p162.50p287,907
May 22, 2025162.50p169.50p160.50p163.50p149,834
May 21, 2025166.00p170.00p161.50p162.50p332,763
May 20, 2025165.00p169.50p161.50p166.00p224,236
May 19, 2025169.00p170.00p166.00p166.50p218,000
May 16, 2025167.50p169.50p164.00p168.50p245,938
May 15, 2025164.50p170.00p162.50p165.00p202,670
May 14, 2025163.50p165.00p161.63p163.00p191,127
May 13, 2025162.00p165.51p161.00p163.00p125,164
May 12, 2025168.50p170.00p161.00p162.00p267,795
May 9, 2025162.50p166.80p162.25p166.00p333,341
May 8, 2025162.00p163.50p160.50p162.50p178,319
May 7, 2025164.00p164.00p159.75p162.50p285,739
May 6, 2025160.00p164.50p152.50p164.50p680,293
May 2, 2025156.00p159.66p156.00p159.00p290,631
May 1, 2025153.50p158.50p152.00p157.00p348,643
Apr 30, 2025154.00p154.50p150.50p153.00p349,236
Apr 29, 2025151.00p154.48p148.80p152.50p374,016
Apr 28, 2025151.50p153.68p143.50p150.50p302,449
Apr 25, 2025150.00p150.70p141.86p149.00p244,411
Apr 24, 2025140.50p149.50p140.50p145.50p210,559
Apr 23, 2025148.00p149.50p143.00p147.50p279,222
Apr 22, 2025146.00p149.50p141.00p146.00p389,615
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00