James Halstead plc (JHD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:20PM BST. Market open.
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 June 2024 | 185.00 | 190.59 | 185.00 | 188.00 | 188.00 | 111,887 |
| 10 June 2024 | 189.00 | 191.55 | 184.50 | 184.50 | 184.50 | 186,272 |
| 07 June 2024 | 190.50 | 191.90 | 188.00 | 188.00 | 188.00 | 191,227 |
| 06 June 2024 | 190.50 | 198.50 | 180.00 | 190.00 | 190.00 | 98,421 |
| 05 June 2024 | 198.50 | 198.50 | 190.50 | 190.50 | 190.50 | 90,977 |
| 04 June 2024 | 192.00 | 198.65 | 189.00 | 191.00 | 191.00 | 207,265 |
| 03 June 2024 | 192.00 | 196.50 | 192.00 | 192.00 | 192.00 | 149,867 |
| 31 May 2024 | 195.00 | 195.00 | 188.98 | 191.00 | 191.00 | 130,451 |
| 30 May 2024 | 194.50 | 194.50 | 187.00 | 189.00 | 189.00 | 142,097 |
| 29 May 2024 | 190.50 | 194.50 | 189.53 | 193.50 | 193.50 | 115,191 |
| 28 May 2024 | 196.50 | 200.00 | 188.38 | 191.00 | 191.00 | 250,135 |
| 24 May 2024 | 196.00 | 199.50 | 194.00 | 195.00 | 195.00 | 126,982 |
| 23 May 2024 | 197.00 | 198.50 | 195.00 | 196.00 | 196.00 | 182,867 |
| 22 May 2024 | 197.00 | 203.00 | 195.15 | 196.00 | 196.00 | 68,408 |
| 21 May 2024 | 200.00 | 204.00 | 197.00 | 197.50 | 197.50 | 109,829 |
| 20 May 2024 | 197.50 | 205.00 | 194.00 | 197.00 | 197.00 | 309,416 |
| 17 May 2024 | 198.00 | 202.34 | 197.00 | 197.00 | 197.00 | 158,774 |
| 16 May 2024 | 203.00 | 204.00 | 198.10 | 200.00 | 200.00 | 184,810 |
| 16 May 2024 | 2.5 Dividend | |||||
| 15 May 2024 | 200.00 | 203.00 | 200.00 | 201.00 | 198.50 | 117,523 |
| 14 May 2024 | 200.00 | 202.00 | 196.50 | 200.00 | 197.51 | 245,842 |
| 13 May 2024 | 201.00 | 205.00 | 200.48 | 201.00 | 198.50 | 172,744 |
| 10 May 2024 | 200.00 | 205.00 | 198.50 | 201.00 | 198.50 | 224,656 |
| 09 May 2024 | 201.00 | 205.00 | 199.50 | 199.50 | 197.02 | 35,473 |
| 08 May 2024 | 200.00 | 204.00 | 197.50 | 199.50 | 197.02 | 159,911 |
| 07 May 2024 | 198.00 | 205.00 | 198.00 | 202.00 | 199.49 | 285,890 |
| 03 May 2024 | 202.00 | 206.00 | 199.00 | 199.00 | 196.52 | 124,707 |
| 02 May 2024 | 201.00 | 204.20 | 199.00 | 199.00 | 196.52 | 123,813 |
| 01 May 2024 | 201.00 | 205.00 | 200.00 | 204.00 | 201.46 | 59,368 |
| 30 Apr 2024 | 203.00 | 205.00 | 196.00 | 200.00 | 197.51 | 458,693 |
| 29 Apr 2024 | 196.00 | 205.00 | 196.00 | 202.00 | 199.49 | 151,297 |
| 26 Apr 2024 | 199.50 | 203.00 | 197.02 | 200.00 | 197.51 | 136,216 |
| 25 Apr 2024 | 196.50 | 201.00 | 196.50 | 199.00 | 196.52 | 143,607 |
| 24 Apr 2024 | 200.00 | 203.00 | 196.00 | 200.00 | 197.51 | 133,001 |
| 23 Apr 2024 | 201.00 | 205.50 | 197.00 | 203.00 | 200.48 | 707,358 |
| 22 Apr 2024 | 196.00 | 203.91 | 196.00 | 200.00 | 197.51 | 277,525 |
| 19 Apr 2024 | 201.00 | 202.00 | 196.00 | 197.00 | 194.55 | 226,985 |
| 18 Apr 2024 | 193.00 | 203.00 | 193.00 | 197.00 | 194.55 | 171,706 |
| 17 Apr 2024 | 193.00 | 202.00 | 192.50 | 192.50 | 190.11 | 125,086 |
| 16 Apr 2024 | 195.50 | 202.00 | 193.00 | 193.00 | 190.60 | 180,593 |
| 15 Apr 2024 | 198.50 | 203.00 | 195.00 | 195.50 | 193.07 | 125,684 |
| 12 Apr 2024 | 198.50 | 202.00 | 194.00 | 195.00 | 192.57 | 133,611 |
| 11 Apr 2024 | 195.50 | 201.68 | 195.50 | 196.50 | 194.06 | 90,556 |
| 10 Apr 2024 | 199.50 | 202.00 | 193.50 | 196.50 | 194.06 | 166,813 |
| 09 Apr 2024 | 202.00 | 203.00 | 195.88 | 197.00 | 194.55 | 226,453 |
| 08 Apr 2024 | 202.00 | 203.00 | 195.50 | 195.50 | 193.07 | 353,960 |
| 05 Apr 2024 | 195.00 | 202.00 | 191.50 | 202.00 | 199.49 | 184,693 |
| 04 Apr 2024 | 199.00 | 198.00 | 192.00 | 194.00 | 191.59 | 276,388 |
| 03 Apr 2024 | 199.00 | 203.00 | 197.91 | 198.00 | 195.54 | 298,315 |
| 02 Apr 2024 | 204.00 | 205.00 | 198.50 | 204.00 | 201.46 | 204,304 |
| 28 Mar 2024 | 208.00 | 209.00 | 193.13 | 201.00 | 198.50 | 314,505 |
| 27 Mar 2024 | 203.00 | 210.00 | 200.00 | 210.00 | 207.39 | 424,971 |
| 26 Mar 2024 | 195.00 | 203.91 | 189.48 | 203.00 | 200.48 | 415,530 |
| 25 Mar 2024 | 190.50 | 194.00 | 188.00 | 194.00 | 191.59 | 169,536 |
| 22 Mar 2024 | 190.00 | 193.00 | 188.05 | 191.00 | 188.62 | 434,947 |
| 21 Mar 2024 | 187.50 | 192.40 | 187.43 | 191.50 | 189.12 | 176,275 |
| 20 Mar 2024 | 196.50 | 196.50 | 187.00 | 192.00 | 189.61 | 459,418 |
| 19 Mar 2024 | 195.50 | 195.50 | 187.50 | 192.50 | 190.11 | 128,119 |
| 18 Mar 2024 | 196.50 | 196.50 | 189.00 | 192.00 | 189.61 | 160,327 |
| 15 Mar 2024 | 196.50 | 198.00 | 187.00 | 192.00 | 189.61 | 170,016 |
| 14 Mar 2024 | 197.50 | 197.50 | 188.52 | 190.00 | 187.64 | 120,715 |
| 13 Mar 2024 | 197.50 | 197.50 | 188.00 | 188.00 | 185.66 | 178,018 |
| 12 Mar 2024 | 200.00 | 200.00 | 186.00 | 192.00 | 189.61 | 113,156 |
| 11 Mar 2024 | 200.00 | 200.00 | 191.00 | 199.00 | 196.52 | 139,704 |
| 08 Mar 2024 | 188.00 | 200.00 | 188.00 | 197.00 | 194.55 | 282,637 |
| 07 Mar 2024 | 194.50 | 194.50 | 187.51 | 190.00 | 187.64 | 202,378 |
| 06 Mar 2024 | 191.00 | 194.50 | 188.03 | 193.00 | 190.60 | 80,022 |
| 05 Mar 2024 | 192.50 | 197.60 | 190.00 | 192.00 | 189.61 | 91,123 |
| 04 Mar 2024 | 193.00 | 198.00 | 193.00 | 193.00 | 190.60 | 88,820 |
| 01 Mar 2024 | 195.50 | 202.00 | 193.65 | 195.00 | 192.57 | 96,422 |
| 29 Feb 2024 | 197.00 | 200.00 | 194.97 | 197.00 | 194.55 | 68,746 |
| 28 Feb 2024 | 193.00 | 199.00 | 193.00 | 196.50 | 194.06 | 71,552 |
| 27 Feb 2024 | 203.00 | 203.00 | 194.00 | 196.00 | 193.56 | 136,090 |
| 26 Feb 2024 | 203.00 | 204.00 | 195.50 | 200.00 | 197.51 | 111,940 |
| 23 Feb 2024 | 202.00 | 204.00 | 195.50 | 196.50 | 194.06 | 180,677 |
| 22 Feb 2024 | 195.50 | 202.00 | 195.50 | 202.00 | 199.49 | 277,742 |
| 21 Feb 2024 | 195.50 | 205.00 | 195.50 | 203.00 | 200.48 | 149,894 |
| 20 Feb 2024 | 203.00 | 203.18 | 195.50 | 201.00 | 198.50 | 102,393 |
| 19 Feb 2024 | 200.00 | 202.00 | 194.00 | 199.00 | 196.52 | 252,685 |
| 16 Feb 2024 | 197.50 | 203.00 | 194.53 | 201.00 | 198.50 | 112,130 |
| 15 Feb 2024 | 195.00 | 198.68 | 194.00 | 194.00 | 191.59 | 99,381 |
| 14 Feb 2024 | 197.50 | 200.04 | 194.00 | 199.00 | 196.52 | 94,379 |
| 13 Feb 2024 | 202.00 | 202.00 | 196.00 | 197.00 | 194.55 | 88,454 |
| 12 Feb 2024 | 198.00 | 200.80 | 195.60 | 196.50 | 194.06 | 80,298 |
| 09 Feb 2024 | 195.50 | 202.00 | 195.50 | 196.50 | 194.06 | 91,908 |
| 08 Feb 2024 | 197.00 | 198.99 | 195.50 | 196.00 | 193.56 | 155,372 |
| 07 Feb 2024 | 197.00 | 201.00 | 194.00 | 197.00 | 194.55 | 126,750 |
| 06 Feb 2024 | 197.00 | 201.40 | 195.23 | 197.00 | 194.55 | 70,795 |
| 05 Feb 2024 | 198.00 | 202.00 | 190.00 | 198.00 | 195.54 | 347,223 |
| 02 Feb 2024 | 200.00 | 203.00 | 197.00 | 200.00 | 197.51 | 106,175 |
| 01 Feb 2024 | 198.50 | 205.00 | 196.00 | 198.50 | 196.03 | 79,370 |
| 31 Jan 2024 | 203.00 | 206.80 | 198.00 | 198.00 | 195.54 | 157,790 |
| 30 Jan 2024 | 197.00 | 202.00 | 195.00 | 202.00 | 199.49 | 53,544 |
| 29 Jan 2024 | 197.50 | 202.18 | 195.75 | 196.00 | 193.56 | 82,149 |
| 26 Jan 2024 | 200.00 | 202.00 | 197.00 | 200.00 | 197.51 | 192,200 |
| 25 Jan 2024 | 197.00 | 199.50 | 196.00 | 198.00 | 195.54 | 49,590 |
| 24 Jan 2024 | 199.50 | 200.06 | 194.11 | 198.00 | 195.54 | 259,660 |
| 23 Jan 2024 | 195.00 | 199.50 | 193.75 | 198.00 | 195.54 | 58,354 |
| 22 Jan 2024 | 195.50 | 198.50 | 193.50 | 197.00 | 194.55 | 65,833 |
| 19 Jan 2024 | 197.00 | 198.50 | 193.80 | 196.50 | 194.06 | 61,148 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.