James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/11/2026 128.00p 133.00p 125.60p 128.00p 609439
12/11/2026 132.00p 136.00p 126.75p 128.00p 590332
11/11/2026 137.00p 138.00p 134.20p 135.60p 901728
10/11/2026 138.00p 139.80p 136.80p 137.00p 607206
09/11/2026 140.00p 140.00p 134.40p 137.40p 1734839
06/11/2026 136.00p 137.60p 133.80p 135.00p 531840
05/11/2026 139.20p 140.80p 136.20p 136.80p 998032
04/11/2026 138.00p 138.86p 136.04p 138.20p 836881
03/11/2026 135.80p 137.80p 135.00p 136.80p 570169
02/11/2026 133.80p 137.80p 132.00p 137.00p 782358
30/10/2026 134.40p 138.00p 133.80p 133.80p 346069
29/10/2026 133.80p 138.00p 132.00p 135.00p 487507
28/10/2026 138.00p 138.00p 134.00p 134.20p 499358
27/10/2026 132.80p 135.40p 129.40p 134.60p 485856
26/10/2026 132.60p 134.80p 129.80p 133.40p 841855
23/10/2026 128.60p 133.40p 127.20p 130.60p 1029401
22/10/2026 136.00p 136.00p 127.80p 130.20p 603790
21/10/2026 136.00p 136.00p 129.40p 131.00p 581559
20/10/2026 133.00p 136.00p 129.80p 131.00p 1120791
19/10/2026 137.00p 137.00p 132.20p 136.00p 530185
16/10/2026 131.40p 136.81p 130.60p 134.20p 695270
15/10/2026 131.00p 135.80p 128.00p 131.80p 1455695
14/10/2026 122.80p 133.78p 120.98p 132.00p 1688556
13/10/2026 128.40p 130.00p 125.20p 128.00p 631981
12/10/2026 125.00p 130.00p 125.00p 128.00p 575997
09/10/2026 125.40p 129.20p 124.00p 127.40p 675526
08/10/2026 122.60p 129.20p 122.16p 125.40p 401213
07/10/2026 124.60p 129.40p 123.00p 124.40p 390922
06/10/2026 125.20p 130.00p 122.96p 123.80p 244240
05/10/2026 128.00p 130.00p 123.20p 123.80p 438704
02/10/2026 132.00p 132.00p 125.00p 125.00p 231643
01/10/2026 133.00p 133.00p 126.00p 126.00p 318214
30/09/2026 128.00p 132.50p 128.00p 128.60p 441864
29/09/2026 127.00p 130.00p 124.20p 129.40p 433320
28/09/2026 123.00p 129.60p 123.00p 127.60p 817761
25/09/2026 126.00p 130.60p 125.00p 126.40p 370159
24/09/2026 126.20p 130.80p 125.00p 125.00p 304311
23/09/2026 130.80p 130.80p 126.00p 126.00p 343054
22/09/2026 127.20p 130.60p 126.20p 130.40p 314483
21/09/2026 125.00p 130.40p 125.00p 127.40p 573295
18/09/2026 127.60p 129.60p 123.40p 125.40p 351141
17/09/2026 127.00p 129.00p 126.00p 126.40p 374438
16/09/2026 125.80p 128.80p 125.00p 127.20p 394267
15/09/2026 126.40p 129.80p 124.00p 124.80p 552836
14/09/2026 127.00p 129.80p 124.80p 126.20p 429731
11/09/2026 130.00p 130.00p 124.40p 126.20p 718597
10/09/2026 127.40p 131.40p 123.93p 124.20p 443021
09/09/2026 129.20p 133.80p 127.60p 128.20p 248442
08/09/2026 131.40p 132.80p 129.00p 129.60p 225736
07/09/2026 132.80p 135.60p 131.00p 131.40p 355079
04/09/2026 131.80p 135.60p 130.63p 133.00p 358686
03/09/2026 133.20p 135.60p 130.65p 131.80p 580089
02/09/2026 135.60p 135.60p 132.60p 133.20p 298211
01/09/2026 140.00p 140.00p 133.40p 135.00p 394467
28/08/2026 137.00p 139.80p 135.20p 136.40p 369979
27/08/2026 137.60p 141.00p 134.20p 135.80p 389219
26/08/2026 138.20p 140.80p 136.40p 137.00p 333375
25/08/2026 141.00p 141.00p 137.60p 139.00p 316927
24/08/2026 138.40p 140.00p 136.40p 139.60p 640813
21/08/2026 137.20p 138.60p 133.60p 138.60p 495546
20/08/2026 138.00p 138.00p 133.84p 135.60p 298749
19/08/2026 135.00p 138.00p 135.00p 136.20p 358151
18/08/2026 134.80p 137.73p 130.80p 136.00p 523754
14/08/2026 132.40p 135.00p 130.60p 132.80p 488970
13/08/2026 135.00p 135.00p 131.40p 132.40p 415624
12/08/2026 135.00p 135.00p 131.60p 131.80p 591087
11/08/2026 133.00p 135.00p 130.00p 131.60p 430963
10/08/2026 130.00p 136.20p 128.83p 133.20p 1131902
07/08/2026 125.00p 129.80p 121.00p 128.60p 3338934
06/08/2026 125.00p 126.00p 121.20p 125.00p 494609
05/08/2026 124.20p 126.00p 120.00p 125.00p 1297999
04/08/2026 123.00p 124.00p 121.49p 124.00p 845123
03/08/2026 120.00p 124.00p 120.00p 123.00p 1023266
31/07/2026 122.60p 122.60p 118.80p 120.00p 577995
30/07/2026 120.40p 123.00p 120.00p 121.00p 646128
29/07/2026 120.80p 121.40p 118.80p 120.60p 497303
28/07/2026 122.00p 122.90p 119.80p 120.40p 703898
27/07/2026 120.00p 122.41p 118.00p 120.40p 1869153
24/07/2026 121.80p 122.00p 116.20p 118.60p 847104
23/07/2026 118.80p 120.80p 116.20p 119.00p 932718
22/07/2026 115.00p 122.40p 115.00p 119.40p 2900898
21/07/2026 125.80p 129.20p 124.25p 126.00p 823505
20/07/2026 128.40p 130.00p 125.80p 126.00p 468334
17/07/2026 129.00p 129.40p 126.60p 128.60p 446614
16/07/2026 125.20p 128.60p 123.20p 127.40p 1012068
15/07/2026 123.60p 127.00p 123.20p 125.80p 623071
14/07/2026 124.20p 127.00p 122.20p 125.00p 511793
13/07/2026 126.80p 126.80p 122.00p 123.60p 494222
10/07/2026 123.80p 126.80p 123.80p 124.60p 244006
09/07/2026 121.00p 126.80p 121.00p 125.80p 237999
08/07/2026 124.60p 128.00p 122.40p 123.60p 606859
07/07/2026 125.20p 128.00p 123.20p 124.80p 348452
06/07/2026 131.40p 131.40p 125.00p 125.20p 417469
03/07/2026 128.40p 130.00p 126.60p 129.00p 340651
02/07/2026 131.00p 131.00p 127.40p 128.00p 308595
01/07/2026 129.00p 129.00p 125.25p 128.20p 245463
30/06/2026 125.80p 127.80p 124.00p 127.00p 627183
29/06/2026 127.00p 129.00p 124.40p 125.00p 820009
26/06/2026 127.00p 127.00p 123.99p 126.40p 390900
25/06/2026 126.00p 126.80p 123.20p 124.80p 530717
24/06/2026 124.40p 126.80p 122.20p 124.20p 549445
23/06/2026 125.40p 127.00p 121.00p 123.40p 566493
22/06/2026 124.20p 130.20p 122.88p 125.80p 573815
19/06/2026 123.00p 130.00p 123.00p 124.60p 178745
18/06/2026 126.00p 129.80p 123.00p 126.40p 394714
17/06/2026 130.20p 130.20p 124.55p 125.60p 259292
16/06/2026 127.20p 132.40p 125.00p 126.00p 201324
15/06/2026 130.00p 132.00p 127.20p 127.60p 466376
12/06/2026 122.00p 129.20p 122.00p 128.80p 406703
11/06/2026 125.40p 127.80p 124.00p 124.20p 391201
10/06/2026 127.20p 128.00p 125.00p 125.20p 317547
09/06/2026 126.00p 127.80p 124.26p 126.40p 642295
08/06/2026 127.00p 127.00p 121.41p 124.60p 834144
05/06/2026 125.00p 126.00p 122.60p 122.60p 593852
04/06/2026 125.60p 127.80p 123.80p 125.20p 419775
03/06/2026 129.40p 130.40p 125.60p 126.20p 247030
02/06/2026 128.20p 129.00p 126.60p 127.80p 263510
01/06/2026 135.00p 135.00p 125.60p 126.40p 446441
29/05/2026 134.80p 134.80p 129.20p 130.00p 552614
28/05/2026 130.20p 134.80p 128.80p 128.80p 211423
27/05/2026 132.40p 133.60p 131.40p 131.40p 281746
26/05/2026 134.00p 135.00p 131.40p 132.20p 231600
22/05/2026 133.00p 134.00p 130.00p 133.00p 346763
21/05/2026 134.60p 135.00p 132.00p 133.00p 396046
20/05/2026 133.00p 134.20p 131.00p 132.80p 1212679
19/05/2026 131.60p 134.80p 131.60p 132.60p 314241
18/05/2026 131.00p 135.00p 131.00p 133.20p 870815
15/05/2026 132.00p 134.80p 131.40p 131.80p 350901
14/05/2026 135.00p 135.00p 129.60p 133.00p 1236877
13/05/2026 129.00p 134.20p 128.00p 129.40p 401598
12/05/2026 135.00p 137.80p 129.00p 129.40p 601796
11/05/2026 138.00p 140.20p 132.59p 134.00p 583457
08/05/2026 138.40p 143.60p 136.20p 136.20p 270732
07/05/2026 144.00p 145.00p 138.00p 138.00p 427021
06/05/2026 141.40p 146.00p 140.20p 141.60p 708510
05/05/2026 136.00p 143.40p 136.00p 141.00p 581644
01/05/2026 135.00p 140.00p 133.80p 138.20p 264773
30/04/2026 140.00p 140.00p 133.80p 135.80p 272756
29/04/2026 136.80p 140.20p 134.00p 134.00p 360969
28/04/2026 137.20p 139.60p 135.80p 137.00p 347253
27/04/2026 139.00p 140.00p 136.20p 137.00p 528171
24/04/2026 137.00p 140.20p 136.93p 138.20p 500802
23/04/2026 142.80p 145.00p 136.60p 138.00p 642147
22/04/2026 143.00p 145.40p 142.60p 142.80p 437050
21/04/2026 143.40p 146.80p 141.60p 143.40p 668204
20/04/2026 147.60p 147.60p 141.40p 144.20p 682074
17/04/2026 142.20p 146.00p 140.60p 143.60p 932694
16/04/2026 139.60p 143.40p 139.60p 141.80p 579483
15/04/2026 135.00p 143.40p 135.00p 139.80p 925899
14/04/2026 140.00p 140.00p 135.60p 139.00p 782832
13/04/2026 140.00p 140.58p 136.20p 137.60p 834545
10/04/2026 136.00p 140.09p 136.00p 138.40p 1356161
09/04/2026 131.00p 140.20p 131.00p 136.00p 2073050
08/04/2026 126.00p 130.40p 124.00p 126.40p 375813
07/04/2026 122.00p 125.34p 121.80p 121.80p 588796
02/04/2026 124.00p 126.00p 121.50p 121.50p 528293
01/04/2026 122.00p 128.00p 122.00p 123.50p 813975
31/03/2026 122.00p 125.00p 117.00p 120.50p 805994
30/03/2026 121.00p 122.00p 118.00p 119.00p 502032
27/03/2026 120.00p 120.00p 117.00p 119.50p 361213
26/03/2026 119.00p 122.00p 117.50p 120.00p 519640
25/03/2026 121.00p 122.00p 119.00p 119.00p 478665
24/03/2026 117.50p 121.17p 116.40p 119.50p 371629
23/03/2026 118.50p 120.00p 113.50p 117.50p 651982
20/03/2026 113.50p 118.50p 113.00p 117.00p 727570
19/03/2026 116.00p 116.00p 112.00p 115.50p 776599
18/03/2026 120.00p 120.00p 115.00p 117.00p 663450
17/03/2026 119.00p 121.60p 116.57p 119.50p 914482
16/03/2026 121.00p 124.50p 119.00p 119.00p 669881
13/03/2026 125.50p 126.00p 121.50p 122.50p 486256
12/03/2026 125.00p 128.00p 123.00p 123.00p 570217
11/03/2026 128.00p 128.00p 123.00p 124.50p 431599
10/03/2026 126.00p 129.00p 123.50p 126.50p 656646
09/03/2026 128.00p 130.86p 125.50p 125.50p 572693
06/03/2026 129.00p 129.50p 127.00p 129.00p 509453
05/03/2026 125.50p 130.00p 125.50p 128.50p 441661
04/03/2026 130.00p 130.00p 126.00p 127.50p 545808
03/03/2026 129.00p 129.50p 126.00p 127.50p 476536
02/03/2026 129.50p 131.00p 127.53p 130.00p 581705
27/02/2026 131.50p 135.50p 129.50p 130.00p 227829
26/02/2026 134.00p 134.00p 130.25p 131.50p 405418
25/02/2026 130.50p 135.00p 128.00p 131.50p 812009
24/02/2026 132.50p 137.00p 131.00p 131.50p 300789
23/02/2026 137.00p 137.00p 132.40p 133.50p 264880
20/02/2026 133.50p 137.00p 133.50p 135.00p 425261
19/02/2026 137.00p 137.00p 132.00p 133.00p 476918
18/02/2026 136.00p 138.00p 132.50p 134.00p 239939
17/02/2026 140.00p 140.00p 133.50p 134.00p 334345
16/02/2026 138.00p 140.00p 135.66p 136.00p 173582
13/02/2026 138.00p 140.00p 136.15p 140.00p 253143
12/02/2026 142.00p 142.00p 137.00p 137.00p 216114
11/02/2026 139.50p 141.50p 138.00p 138.50p 363014
10/02/2026 138.50p 141.00p 137.50p 139.00p 356161
09/02/2026 143.00p 143.00p 138.00p 139.00p 270385
06/02/2026 143.00p 143.00p 138.00p 139.50p 93385
05/02/2026 143.00p 144.00p 139.00p 139.50p 880974
04/02/2026 140.50p 143.64p 139.75p 143.00p 372091
03/02/2026 140.50p 143.50p 139.00p 141.00p 406659
02/02/2026 136.00p 143.00p 133.50p 140.50p 513908
30/01/2026 135.00p 138.00p 135.00p 137.50p 1108706

*Close Price adjusted for both dividends and splits