James Halstead (JHD) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. James Halstead

Date Open High Low Close* Volume
05/12/2025 141.00p 141.00p 136.00p 138.50p 275715
04/12/2025 143.50p 143.50p 137.00p 138.50p 259441
03/12/2025 143.50p 143.50p 138.50p 139.00p 343388
02/12/2025 140.00p 143.00p 136.50p 139.50p 336886
01/12/2025 140.00p 143.00p 137.00p 141.50p 513843
28/11/2025 138.50p 141.00p 137.00p 140.50p 249316
27/11/2025 139.00p 140.00p 135.50p 138.50p 571217
26/11/2025 136.50p 140.00p 135.59p 138.00p 1100014
25/11/2025 139.50p 139.50p 133.50p 136.00p 277685
24/11/2025 135.00p 138.00p 133.50p 136.50p 520154
21/11/2025 134.50p 136.00p 132.57p 134.00p 629091
20/11/2025 135.00p 139.00p 134.00p 135.50p 319934
19/11/2025 134.00p 136.00p 133.00p 134.50p 890813
18/11/2025 133.00p 138.00p 133.00p 134.00p 475425
17/11/2025 135.00p 140.00p 133.44p 135.50p 381610
14/11/2025 135.00p 138.00p 133.00p 134.00p 381278
13/11/2025 139.50p 139.50p 135.00p 135.00p 689419
12/11/2025 142.50p 146.00p 141.00p 144.50p 871843
11/11/2025 143.50p 145.00p 141.88p 142.50p 699200
10/11/2025 141.50p 145.00p 140.50p 142.00p 503987
07/11/2025 145.00p 145.00p 140.00p 140.00p 315758
06/11/2025 141.00p 145.00p 140.00p 140.00p 567467
05/11/2025 139.50p 144.50p 139.50p 140.00p 586063
04/11/2025 139.50p 147.00p 139.50p 139.50p 481675
03/11/2025 140.00p 147.50p 139.43p 141.00p 691810
31/10/2025 139.50p 143.00p 139.50p 139.50p 486614
30/10/2025 139.50p 145.50p 139.50p 140.00p 409783
29/10/2025 140.00p 147.00p 140.00p 142.50p 262612
28/10/2025 141.00p 143.00p 140.50p 141.00p 380543
27/10/2025 143.00p 147.00p 141.00p 142.50p 337620
24/10/2025 144.00p 147.50p 140.00p 142.50p 259823
23/10/2025 145.50p 147.40p 139.50p 144.00p 566152
22/10/2025 143.50p 147.50p 140.50p 146.50p 1231074
21/10/2025 142.50p 145.00p 140.00p 142.00p 204766
20/10/2025 142.00p 147.50p 140.00p 142.00p 255451
17/10/2025 141.00p 147.50p 139.00p 142.50p 343184
16/10/2025 144.00p 144.50p 140.50p 141.50p 324720
15/10/2025 144.50p 145.90p 142.00p 142.00p 422153
14/10/2025 143.00p 146.00p 141.00p 144.00p 963080
13/10/2025 143.00p 148.50p 141.00p 142.50p 308220
10/10/2025 144.00p 146.00p 141.50p 141.50p 340919
09/10/2025 143.00p 148.50p 140.50p 141.50p 245943
08/10/2025 143.00p 147.00p 141.00p 143.00p 361928
07/10/2025 143.50p 145.00p 140.50p 142.00p 440943
06/10/2025 151.00p 154.00p 142.00p 143.50p 569391
03/10/2025 148.50p 152.50p 145.00p 145.50p 184580
02/10/2025 153.00p 154.00p 145.50p 147.00p 288800
01/10/2025 145.00p 152.50p 142.88p 146.00p 594239
30/09/2025 150.00p 153.00p 148.00p 149.50p 264290
29/09/2025 151.00p 152.50p 148.00p 149.00p 425806
26/09/2025 151.00p 154.50p 149.00p 149.00p 232375
25/09/2025 156.00p 158.99p 151.00p 152.00p 204535
24/09/2025 149.50p 161.50p 145.50p 158.50p 470150
23/09/2025 144.50p 151.00p 143.50p 149.00p 331967
22/09/2025 145.00p 147.50p 139.50p 144.50p 348431
19/09/2025 142.00p 146.50p 139.00p 146.50p 657500
18/09/2025 142.00p 146.50p 138.50p 140.00p 442519
17/09/2025 143.50p 148.00p 142.00p 145.00p 108232
16/09/2025 148.00p 148.00p 144.50p 143.50p 109874
15/09/2025 148.00p 148.00p 141.00p 144.50p 181452
12/09/2025 140.50p 147.50p 140.00p 144.50p 232267
11/09/2025 149.50p 149.50p 141.50p 142.00p 249717
10/09/2025 149.50p 149.50p 140.00p 141.50p 317219
09/09/2025 142.50p 149.50p 141.50p 143.50p 210415
08/09/2025 149.00p 149.50p 143.00p 145.50p 253938
05/09/2025 140.50p 143.50p 140.50p 141.50p 225856
04/09/2025 143.00p 148.50p 140.50p 141.00p 253770
03/09/2025 145.50p 149.00p 142.50p 141.50p 175858
02/09/2025 142.50p 147.00p 141.50p 148.00p 306936
01/09/2025 147.50p 148.00p 141.55p 143.50p 192515
29/08/2025 143.00p 144.00p 140.60p 141.00p 412734
28/08/2025 140.00p 148.00p 140.00p 142.50p 239647
27/08/2025 142.00p 149.00p 140.00p 142.00p 317556
26/08/2025 146.50p 149.00p 140.50p 143.50p 155947
22/08/2025 142.00p 145.00p 140.00p 144.00p 201946
21/08/2025 143.50p 149.00p 140.50p 143.00p 194657
20/08/2025 143.00p 148.00p 142.50p 143.50p 241488
19/08/2025 143.50p 147.00p 141.50p 144.00p 155340
18/08/2025 143.50p 148.50p 140.50p 141.00p 237334
15/08/2025 146.00p 151.00p 141.00p 142.50p 261570
14/08/2025 145.50p 151.50p 142.91p 145.00p 193372
13/08/2025 145.00p 149.00p 145.00p 145.00p 151716
12/08/2025 148.00p 148.50p 145.00p 148.50p 83531
11/08/2025 150.00p 151.00p 147.00p 148.00p 121057
08/08/2025 148.00p 151.00p 146.14p 147.00p 170673
07/08/2025 147.50p 150.50p 144.00p 149.00p 265631
06/08/2025 146.00p 149.50p 144.50p 147.50p 190921
05/08/2025 149.00p 151.50p 144.00p 146.00p 286971
04/08/2025 149.00p 151.50p 145.50p 148.00p 219197
01/08/2025 148.00p 151.50p 147.32p 148.50p 221499
31/07/2025 150.00p 150.50p 145.00p 147.00p 176478
30/07/2025 147.50p 150.00p 146.25p 149.00p 197865
29/07/2025 153.50p 154.00p 139.50p 147.50p 767313
28/07/2025 153.50p 162.50p 153.00p 155.50p 184816
25/07/2025 157.00p 159.50p 154.90p 159.50p 93663
24/07/2025 156.00p 163.00p 154.00p 156.00p 265429
23/07/2025 156.50p 162.50p 153.00p 157.00p 225015
22/07/2025 156.00p 162.50p 153.50p 157.50p 174901
21/07/2025 157.00p 163.50p 154.00p 156.00p 155439
18/07/2025 156.50p 163.50p 154.00p 156.50p 151999
17/07/2025 157.00p 163.50p 154.00p 154.50p 129781
16/07/2025 158.00p 164.50p 154.50p 156.50p 136582
15/07/2025 159.50p 164.00p 155.00p 157.00p 140742
14/07/2025 160.00p 160.00p 154.50p 156.50p 141126
11/07/2025 157.00p 165.00p 156.80p 157.00p 131308
10/07/2025 159.00p 160.50p 157.00p 157.00p 153341
09/07/2025 156.00p 164.50p 154.50p 157.00p 207802
08/07/2025 159.00p 165.00p 155.88p 158.00p 195541
07/07/2025 158.00p 164.50p 156.00p 157.00p 224558
04/07/2025 160.00p 162.50p 158.50p 159.00p 141822
03/07/2025 160.00p 164.50p 158.50p 160.00p 201574
02/07/2025 164.00p 164.50p 156.50p 161.00p 216677
01/07/2025 163.00p 164.00p 159.05p 163.00p 199856
30/06/2025 158.50p 162.50p 157.00p 159.50p 274545
27/06/2025 152.00p 158.00p 152.00p 157.00p 267321
26/06/2025 153.00p 153.50p 148.50p 153.50p 419321
25/06/2025 164.00p 164.00p 151.00p 151.00p 351567
24/06/2025 157.00p 162.00p 153.00p 154.50p 176455
23/06/2025 157.00p 159.80p 155.00p 155.00p 225236
20/06/2025 161.50p 163.50p 157.00p 157.00p 469571
19/06/2025 161.00p 164.00p 160.00p 161.00p 173218
18/06/2025 160.00p 164.00p 158.00p 163.00p 410931
17/06/2025 160.00p 160.00p 158.00p 160.00p 262342
16/06/2025 159.50p 160.50p 158.50p 159.50p 429449
13/06/2025 157.50p 159.75p 153.00p 159.50p 177792
12/06/2025 153.00p 163.00p 153.00p 158.00p 251844
11/06/2025 164.00p 164.00p 155.77p 159.00p 453652
10/06/2025 158.00p 161.50p 155.00p 157.00p 250156
09/06/2025 161.50p 163.50p 159.00p 159.00p 132626
06/06/2025 160.50p 163.50p 160.00p 160.50p 139170
05/06/2025 161.50p 162.50p 154.50p 161.00p 440563
04/06/2025 160.00p 162.00p 157.50p 160.00p 293706
03/06/2025 157.00p 160.00p 155.00p 160.00p 328316
02/06/2025 157.50p 165.50p 155.00p 156.00p 234348
30/05/2025 158.50p 161.50p 157.00p 158.00p 210439
29/05/2025 159.00p 160.50p 157.50p 158.00p 199776
28/05/2025 162.00p 164.50p 159.25p 159.50p 249864
27/05/2025 162.00p 169.00p 159.85p 160.50p 291875
23/05/2025 163.50p 165.00p 162.00p 162.50p 287909
22/05/2025 162.50p 169.50p 160.50p 163.50p 149833
21/05/2025 166.00p 170.00p 161.50p 162.50p 332764
20/05/2025 165.00p 169.50p 161.50p 166.00p 224238
19/05/2025 169.00p 170.00p 166.00p 166.50p 218002
16/05/2025 167.50p 169.50p 164.00p 168.50p 245944
15/05/2025 164.50p 170.00p 162.50p 165.00p 127672
14/05/2025 163.50p 165.00p 161.63p 163.00p 191129
13/05/2025 162.00p 165.51p 161.00p 163.00p 125163
12/05/2025 168.50p 170.00p 161.00p 162.00p 267797
09/05/2025 162.50p 166.80p 162.25p 166.00p 240909
08/05/2025 162.00p 163.50p 160.50p 162.50p 178318
07/05/2025 164.00p 164.00p 159.75p 162.50p 260740
06/05/2025 160.00p 164.50p 152.50p 164.50p 610299
02/05/2025 156.00p 159.66p 156.00p 159.00p 290629
01/05/2025 153.50p 158.50p 152.00p 157.00p 287903
30/04/2025 154.00p 154.50p 150.50p 153.00p 263299
29/04/2025 151.00p 154.48p 148.80p 152.50p 324020
28/04/2025 151.50p 153.68p 143.50p 150.50p 302449
25/04/2025 150.00p 150.70p 141.86p 149.00p 244411
24/04/2025 140.50p 149.50p 140.50p 145.50p 210558
23/04/2025 148.00p 149.50p 143.00p 147.50p 279223
22/04/2025 146.00p 149.50p 141.00p 146.00p 389615
17/04/2025 148.00p 149.00p 145.00p 146.50p 284839
16/04/2025 144.00p 147.50p 137.00p 147.50p 343532
15/04/2025 141.00p 143.50p 139.00p 143.50p 536952
14/04/2025 143.50p 144.00p 137.50p 139.50p 416668
11/04/2025 139.00p 143.50p 138.20p 139.00p 313456
10/04/2025 137.00p 141.63p 135.00p 139.00p 758923
09/04/2025 132.00p 137.50p 131.00p 133.50p 710246
08/04/2025 138.00p 140.50p 133.00p 134.50p 474626
07/04/2025 135.00p 139.50p 127.50p 133.00p 641245
04/04/2025 138.50p 141.50p 131.00p 134.00p 685048
03/04/2025 137.00p 141.00p 134.50p 138.50p 432577
02/04/2025 142.00p 147.50p 136.50p 141.00p 415722
01/04/2025 143.50p 146.00p 139.00p 139.00p 608478
31/03/2025 145.00p 149.50p 142.00p 143.00p 465260
28/03/2025 149.00p 154.50p 144.50p 147.00p 682474
27/03/2025 148.00p 153.50p 147.63p 148.50p 361771
26/03/2025 149.00p 149.00p 145.00p 147.50p 452951
25/03/2025 150.50p 151.50p 146.80p 147.50p 295591
24/03/2025 148.00p 153.50p 146.50p 151.50p 256179
21/03/2025 150.00p 154.00p 148.50p 151.00p 447363
20/03/2025 150.00p 153.67p 149.00p 152.50p 394768
19/03/2025 150.50p 152.63p 147.50p 150.50p 351251
18/03/2025 153.00p 155.50p 151.00p 153.50p 298295
17/03/2025 149.00p 154.00p 146.50p 151.00p 492793
14/03/2025 155.00p 155.00p 147.31p 148.50p 260184
13/03/2025 149.50p 152.00p 146.00p 147.50p 354044
12/03/2025 151.00p 153.50p 146.50p 151.00p 319777
11/03/2025 147.50p 153.00p 145.56p 148.50p 351752
10/03/2025 156.00p 156.00p 147.50p 149.00p 362907
07/03/2025 149.50p 156.00p 147.60p 150.50p 312303
06/03/2025 150.00p 155.50p 147.00p 150.00p 350125
05/03/2025 153.00p 154.50p 146.50p 150.50p 416721
04/03/2025 159.00p 163.50p 147.50p 150.00p 588711
03/03/2025 158.00p 162.00p 156.00p 157.00p 174770
28/02/2025 161.50p 163.12p 154.50p 156.50p 312676
27/02/2025 162.00p 163.00p 159.00p 159.50p 184280
26/02/2025 162.00p 166.00p 157.00p 163.50p 403377
25/02/2025 160.00p 161.05p 154.00p 156.50p 514224
24/02/2025 161.00p 163.00p 152.00p 161.00p 647594

*Close Price adjusted for both dividends and splits