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	142.60p on 21-04-2026 at 12:20:19
Change	-1.60p -1.11%
Buy	143.20p
Sell	142.20p

Last Trade:	Buy 1.00 at 142.818p
Day's Volume:	141,958
Last Close:	144.20p
Open:	143.40p
ISIN:	GB00B0LS8535

Day's Range	142.00p - 143.60p
52wk Range:	112.00p - 170.00p
Market Capitalisation:	£593.80m
VWAP:	143.83963p
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
Buy*	1	142.818p	Suspected BUY Trade	13:20:18 - 21-Apr-26
Buy*	188	142.70p	SI Trade	13:11:10 - 21-Apr-26
Buy*	1,469	143.109p	Suspected BUY Trade	13:09:04 - 21-Apr-26
Buy*	218	142.60p	Automatic Execution	13:01:43 - 21-Apr-26
Buy*	1,450	142.40p	Automatic Execution	12:59:26 - 21-Apr-26
Buy*	278	142.20p	Automatic Execution	12:59:16 - 21-Apr-26
Buy*	970	142.20p	Automatic Execution	12:59:16 - 21-Apr-26
Buy*	163	142.20p	Automatic Execution	12:59:16 - 21-Apr-26
Buy*	537	142.20p	Automatic Execution	12:59:16 - 21-Apr-26
Buy*	303	142.00p	Automatic Execution	12:59:16 - 21-Apr-26

See more James Halstead trades

James Halstead (JHD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Apr 2026 (Mon)	147.60	147.60	141.40	144.20	750,869
17th Apr 2026 (Fri)	142.20	145.60	142.00	143.60	1,016,452
16th Apr 2026 (Thu)	139.60	142.40	139.60	141.80	579,627
15th Apr 2026 (Wed)	135.00	143.40	135.00	139.80	1,141,057
14th Apr 2026 (Tue)	140.00	140.00	137.60	139.00	911,821
13th Apr 2026 (Mon)	140.00	140.40	136.60	137.60	837,540
10th Apr 2026 (Fri)	136.00	140.00	136.00	138.40	1,358,251
9th Apr 2026 (Thu)	131.00	140.20	131.00	136.00	2,073,005
8th Apr 2026 (Wed)	126.00	130.00	124.20	126.40	375,797
7th Apr 2026 (Tue)	122.00	124.80	121.80	121.80	588,784
6th Apr 2026 (Mon)	121.50	121.50	121.50	121.50	0
3rd Apr 2026 (Fri)	121.50	121.50	121.50	121.50	0
2nd Apr 2026 (Thu)	124.00	124.00	121.50	121.50	528,284
1st Apr 2026 (Wed)	122.00	128.00	122.00	123.50	890,417
31st Mar 2026 (Tue)	122.00	124.50	119.00	120.50	840,978
30th Mar 2026 (Mon)	121.00	121.00	118.50	119.00	1,156,736
27th Mar 2026 (Fri)	120.00	120.00	117.50	119.50	586,202
26th Mar 2026 (Thu)	119.00	121.00	118.00	120.00	719,637
25th Mar 2026 (Wed)	121.00	121.00	119.00	119.00	675,328
24th Mar 2026 (Tue)	117.50	121.00	117.50	119.50	444,607
23rd Mar 2026 (Mon)	118.50	119.50	114.50	117.50	1,526,969

See more James Halstead price history

Date	Source	Headline
James Halstead (JHD) Regulatory News
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
30th Jan 2026 2:44 pm	RNS	Share Buyback
29th Jan 2026 7:00 am	RNS	Trading Update
8th Jan 2026 8:20 am	RNS	Block Listing Six Monthly Return
5th Dec 2025 1:00 pm	RNS	Result of AGM
5th Dec 2025 7:00 am	RNS	Chairman’s Statement to the Annual General Meeting

See more James Halstead regulatory news

FTSE 100 Latest

Value10,585.09

Change-23.99