Shares Magazine
156.00p-1.00 (-0.64%)16 Jul 2025, 13:11
James Halstead PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 159.50p | 164.00p | 155.00p | 157.00p | 140,741 |
| Jul 14, 2025 | 160.00p | 160.00p | 154.50p | 156.50p | 187,029 |
| Jul 11, 2025 | 157.00p | 165.00p | 156.80p | 157.00p | 131,305 |
| Jul 10, 2025 | 159.00p | 160.50p | 157.00p | 157.00p | 153,340 |
| Jul 9, 2025 | 156.00p | 164.50p | 154.50p | 157.00p | 207,800 |
| Jul 8, 2025 | 159.00p | 165.00p | 155.88p | 158.00p | 195,539 |
| Jul 7, 2025 | 158.00p | 164.50p | 156.00p | 157.00p | 274,557 |
| Jul 4, 2025 | 160.00p | 162.50p | 158.50p | 159.00p | 141,819 |
| Jul 3, 2025 | 160.00p | 164.50p | 158.50p | 160.00p | 201,573 |
| Jul 2, 2025 | 164.00p | 164.50p | 156.50p | 161.00p | 216,676 |
| Jul 1, 2025 | 163.00p | 164.00p | 159.05p | 163.00p | 199,855 |
| Jun 30, 2025 | 158.50p | 162.50p | 157.00p | 159.50p | 274,544 |
| Jun 27, 2025 | 152.00p | 158.00p | 152.00p | 157.00p | 267,318 |
| Jun 26, 2025 | 153.00p | 153.50p | 148.50p | 153.50p | 419,320 |
| Jun 25, 2025 | 164.00p | 164.00p | 151.00p | 151.00p | 401,565 |
| Jun 24, 2025 | 157.00p | 162.00p | 153.00p | 154.50p | 201,452 |
| Jun 23, 2025 | 157.00p | 159.80p | 155.00p | 155.00p | 272,229 |
| Jun 20, 2025 | 161.50p | 163.50p | 157.00p | 157.00p | 469,567 |
| Jun 19, 2025 | 161.00p | 164.00p | 160.00p | 161.00p | 173,216 |
| Jun 18, 2025 | 160.00p | 164.00p | 158.00p | 163.00p | 410,928 |
| Jun 17, 2025 | 160.00p | 160.00p | 158.00p | 160.00p | 262,341 |
| Jun 16, 2025 | 159.50p | 160.50p | 158.50p | 159.50p | 429,447 |
| Jun 13, 2025 | 157.50p | 159.75p | 153.00p | 159.50p | 177,791 |
| Jun 12, 2025 | 153.00p | 163.00p | 153.00p | 158.00p | 251,843 |
| Jun 11, 2025 | 164.00p | 164.00p | 155.77p | 159.00p | 453,650 |
| Jun 10, 2025 | 158.00p | 161.50p | 155.00p | 157.00p | 250,156 |
| Jun 9, 2025 | 161.50p | 163.50p | 159.00p | 159.00p | 132,627 |
| Jun 6, 2025 | 160.50p | 163.50p | 160.00p | 160.50p | 139,163 |
| Jun 5, 2025 | 161.50p | 162.50p | 154.50p | 161.00p | 440,560 |
| Jun 4, 2025 | 160.00p | 162.00p | 157.50p | 160.00p | 293,705 |
| Jun 3, 2025 | 157.00p | 160.00p | 155.00p | 160.00p | 328,313 |
| Jun 2, 2025 | 157.50p | 165.50p | 155.00p | 156.00p | 234,346 |
| May 30, 2025 | 158.50p | 161.50p | 157.00p | 158.00p | 235,441 |
| May 29, 2025 | 159.00p | 160.50p | 157.50p | 158.00p | 229,539 |
| May 28, 2025 | 162.00p | 164.50p | 159.25p | 159.50p | 249,862 |
| May 27, 2025 | 162.00p | 169.00p | 159.85p | 160.50p | 291,873 |
| May 23, 2025 | 163.50p | 165.00p | 162.00p | 162.50p | 287,907 |
| May 22, 2025 | 162.50p | 169.50p | 160.50p | 163.50p | 149,834 |
| May 21, 2025 | 166.00p | 170.00p | 161.50p | 162.50p | 332,763 |
| May 20, 2025 | 165.00p | 169.50p | 161.50p | 166.00p | 224,236 |
| May 19, 2025 | 169.00p | 170.00p | 166.00p | 166.50p | 218,000 |
| May 16, 2025 | 167.50p | 169.50p | 164.00p | 168.50p | 245,938 |
| May 15, 2025 | 164.50p | 170.00p | 162.50p | 165.00p | 202,670 |
| May 14, 2025 | 163.50p | 165.00p | 161.63p | 163.00p | 191,127 |
| May 13, 2025 | 162.00p | 165.51p | 161.00p | 163.00p | 125,164 |
| May 12, 2025 | 168.50p | 170.00p | 161.00p | 162.00p | 267,795 |
| May 9, 2025 | 162.50p | 166.80p | 162.25p | 166.00p | 333,341 |
| May 8, 2025 | 162.00p | 163.50p | 160.50p | 162.50p | 178,319 |
| May 7, 2025 | 164.00p | 164.00p | 159.75p | 162.50p | 285,739 |
| May 6, 2025 | 160.00p | 164.50p | 152.50p | 164.50p | 680,293 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 509.50 | 4.62 |
| Intermediate Capital Group PLC | 2,041.20 | 3.25 |
| Lion Finance Group PLC | 7,350.00 | 3.23 |
| Bytes Technology Group PLC | 339.91 | 3.00 |
| Senior PLC | 187.60 | 2.29 |
| Ninety One PLC | 194.60 | 2.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 76.45 | -4.32 |
| Asos PLC | 313.00 | -2.95 |
| Safestore Holdings PLC | 656.50 | -2.38 |
| Hays PLC | 65.85 | -2.08 |
| Hochschild Mining PLC | 269.00 | -1.97 |
| Mitchells & Butlers PLC | 277.50 | -1.94 |