James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 550.00 | 553.37 | 536.00 | 546.00 | 219.52 | 92,120 |
| 2021-10-26 | 550.00 | 550.00 | 536.70 | 546.00 | 219.52 | 98,636 |
| 2021-10-25 | 548.00 | 550.00 | 540.30 | 550.00 | 221.12 | 48,522 |
| 2021-10-22 | 546.00 | 553.20 | 542.00 | 542.00 | 217.91 | 139,092 |
| 2021-10-21 | 560.00 | 561.00 | 544.00 | 546.00 | 219.52 | 179,216 |
| 2021-10-20 | 556.00 | 560.00 | 552.00 | 560.00 | 225.14 | 52,002 |
| 2021-10-19 | 558.00 | 564.00 | 554.00 | 558.00 | 224.34 | 195,384 |
| 2021-10-18 | 550.00 | 555.44 | 542.00 | 552.00 | 221.93 | 195,538 |
| 2021-10-15 | 550.00 | 556.00 | 540.50 | 542.00 | 217.91 | 48,656 |
| 2021-10-14 | 540.00 | 548.00 | 532.00 | 546.00 | 219.52 | 151,626 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0285 GBP |
| 2025-11-13 | 0.0605 GBP |
| 2025-05-08 | 0.0275 GBP |
| 2024-11-14 | 0.0600 GBP |
| 2024-05-16 | 0.0250 GBP |
| 2023-11-16 | 0.0575 GBP |
| 2023-05-11 | 0.0225 GBP |
| 2022-11-17 | 0.0550 GBP |
| 2022-05-05 | 0.0225 GBP |
| 2021-11-25 | 0.1100 GBP |
| 2021-10-14 | 0.2200 GBP |
| 2021-05-06 | 0.0425 GBP |
| 2020-11-19 | 0.1000 GBP |
| 2020-08-20 | 0.0213 GBP |
| 2020-05-07 | 0.0213 GBP |
| 2019-11-07 | 0.1000 GBP |
| 2019-10-17 | 0.2000 GBP |
| 2019-05-09 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.