James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 143.50 | 145.00 | 141.88 | 142.50 | 133.79 | 699,199 |
| 2025-11-10 | 141.50 | 145.00 | 140.50 | 142.00 | 133.32 | 503,985 |
| 2025-11-07 | 145.00 | 145.00 | 140.00 | 140.00 | 131.44 | 315,757 |
| 2025-11-06 | 141.00 | 145.00 | 140.00 | 140.00 | 131.44 | 567,467 |
| 2025-11-05 | 139.50 | 144.50 | 139.50 | 140.00 | 131.44 | 618,763 |
| 2025-11-04 | 139.50 | 147.00 | 139.50 | 139.50 | 130.97 | 481,674 |
| 2025-11-03 | 140.00 | 147.50 | 139.43 | 141.00 | 132.38 | 726,809 |
| 2025-10-31 | 139.50 | 143.00 | 139.50 | 139.50 | 130.97 | 486,613 |
| 2025-10-30 | 139.50 | 145.50 | 139.50 | 140.00 | 131.44 | 409,782 |
| 2025-10-29 | 140.00 | 147.00 | 140.00 | 142.50 | 133.79 | 262,611 |
| 2025-10-28 | 141.00 | 143.00 | 140.50 | 141.00 | 132.38 | 428,542 |
| 2025-10-27 | 143.00 | 147.00 | 141.00 | 142.50 | 133.79 | 337,618 |
| 2025-10-24 | 144.00 | 147.50 | 140.00 | 142.50 | 133.79 | 259,824 |
| 2025-10-23 | 145.50 | 147.40 | 139.50 | 144.00 | 135.19 | 666,152 |
← NewerPage 5 of 5 · 254 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.