Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

James Halstead (JHD) Share Price

Intraday
Historical

Price	123.80p on 05-10-2026 at 17:45:12
Change	-1.20p -0.96%
Buy	124.60p
Sell	123.40p

Last Trade:	Sell 55,320.00 at 123.80p
Day's Volume:	438,680
Last Close:	123.80p
Open:	128.00p
ISIN:	GB00B0LS8535

Day's Range	123.20p - 128.00p
52wk Range:	112.00p - 147.60p
Market Capitalisation:	£515.52m
VWAP:	124.04538p
Shares in Issue:	416.41m

Sector: Construction

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
James Halstead (JHD) Latest Trades
Sell*	55,320	123.80p	Uncrossing Trade	16:35:23 - 05-Oct-26
Buy*	7	124.60p	Automatic Execution	16:29:55 - 05-Oct-26
Buy*	350	124.60p	Automatic Execution	16:29:55 - 05-Oct-26
Buy*	154	124.40p	Automatic Execution	16:29:55 - 05-Oct-26
Buy*	611	124.40p	Automatic Execution	16:29:55 - 05-Oct-26
Sell*	9	123.60p	Automatic Execution	16:28:34 - 05-Oct-26
Buy*	389	124.40p	Automatic Execution	16:28:34 - 05-Oct-26
Sell*	389	123.80p	Automatic Execution	16:28:34 - 05-Oct-26
Buy*	860	124.40p	Automatic Execution	16:28:34 - 05-Oct-26
Sell*	366	123.60p	Automatic Execution	16:28:34 - 05-Oct-26

See more James Halstead trades

James Halstead (JHD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Oct 2026 (Mon)	128.00	128.00	123.20	123.80	438,680
2nd Oct 2026 (Fri)	132.00	132.00	125.00	125.00	233,271
1st Oct 2026 (Thu)	133.00	133.00	126.00	126.00	318,192
30th Sep 2026 (Wed)	128.00	131.80	128.00	128.60	672,851
29th Sep 2026 (Tue)	127.00	129.80	126.60	129.40	433,310
28th Sep 2026 (Mon)	123.00	128.20	123.00	127.60	917,736
25th Sep 2026 (Fri)	126.00	127.00	125.00	126.40	425,139
24th Sep 2026 (Thu)	126.20	127.00	125.00	125.00	314,301
23rd Sep 2026 (Wed)	130.80	130.80	126.00	126.00	394,201
22nd Sep 2026 (Tue)	127.20	130.40	127.20	130.40	464,473
21st Sep 2026 (Mon)	125.00	130.40	125.00	127.40	623,283
18th Sep 2026 (Fri)	127.60	127.60	123.40	125.40	443,205
17th Sep 2026 (Thu)	127.00	128.40	126.00	126.40	440,294
16th Sep 2026 (Wed)	125.80	128.80	125.60	127.20	400,054
15th Sep 2026 (Tue)	126.40	127.00	124.00	124.80	560,547
14th Sep 2026 (Mon)	127.00	128.40	126.00	126.20	429,718
11th Sep 2026 (Fri)	130.00	130.00	124.40	126.20	718,580
10th Sep 2026 (Thu)	127.40	127.40	124.00	124.20	443,006
9th Sep 2026 (Wed)	129.20	130.00	127.80	128.20	255,934
8th Sep 2026 (Tue)	131.40	131.40	129.00	129.60	225,726
7th Sep 2026 (Mon)	132.80	133.80	131.40	131.40	368,264

See more James Halstead price history

Date	Source	Headline
James Halstead (JHD) Regulatory News
2nd Oct 2026 7:00 am	RNS	Director/PDMR Shareholding
28th Sep 2026 7:00 am	RNS	Delay in publication of FY26 Audited Results
21st Sep 2026 7:00 am	RNS	Notice of Preliminary Results
22nd Jul 2026 7:00 am	RNS	Trading Update
1st Jul 2026 11:52 am	RNS	Block Listing Return
9th Apr 2026 5:32 pm	RNS	Grant of Options
8th Apr 2026 5:19 pm	RNS	Holding(s) in Company
31st Mar 2026 7:00 am	RNS	Interim Results
23rd Feb 2026 4:48 pm	RNS	PDMR Acquisition of Shares
30th Jan 2026 3:32 pm	RNS	Share Buyback - Replacement

See more James Halstead regulatory news

FTSE 100 Latest

Value10,497.94

Change35.99