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	157.00p on 20-06-2025 at 18:50:07
Change	-4.00p -2.48%
Buy	162.00p
Sell	160.50p
Buy / Sell JHD Shares

Last Trade:	Unknown 76,196.00 at 157.00p
Day's Volume:	469,556
Last Close:	157.00p
Open:	161.50p
ISIN:	GB00B0LS8535

Day's Range	157.00p - 161.50p
52wk Range:	128.00p - 207.00p
Market Capitalisation:	£680m
VWAP:	157.85411p
Shares in Issue:	433m

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
Unknown*	76,196	157.00p	SI Trade	16:45:59 - 20-Jun-25
Buy*	296,553	157.00p	Suspected BUY Trade	16:35:14 - 20-Jun-25
Unknown*	0	160.50p	SI Trade	16:22:15 - 20-Jun-25
Buy*	212	161.00p	Automatic Execution	16:22:15 - 20-Jun-25
Unknown*	6	161.00p	SI Trade	16:11:56 - 20-Jun-25
Buy*	1	161.00p	Automatic Execution	16:11:56 - 20-Jun-25
Buy*	368	161.00p	Automatic Execution	16:11:56 - 20-Jun-25
Buy*	1	161.00p	Automatic Execution	16:11:56 - 20-Jun-25
Buy*	980	161.00p	Automatic Execution	16:11:56 - 20-Jun-25
Buy*	839	161.00p	Automatic Execution	16:11:56 - 20-Jun-25

See more James Halstead trades

James Halstead (JHD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2025 (Thu)	161.00	161.50	160.00	161.00	173,205
18th Jun 2025 (Wed)	160.00	164.00	160.00	163.00	410,913
17th Jun 2025 (Tue)	160.00	160.00	158.50	160.00	262,336
16th Jun 2025 (Mon)	159.50	160.00	159.00	159.50	429,432
13th Jun 2025 (Fri)	157.50	159.50	157.50	159.50	177,785
12th Jun 2025 (Thu)	153.00	160.00	153.00	158.00	251,841
11th Jun 2025 (Wed)	164.00	164.00	157.00	159.00	453,641
10th Jun 2025 (Tue)	158.00	159.50	157.00	157.00	250,152
9th Jun 2025 (Mon)	161.50	161.50	159.00	159.00	132,619
6th Jun 2025 (Fri)	160.50	160.50	160.50	160.50	139,142
5th Jun 2025 (Thu)	161.50	162.50	161.00	161.00	440,554
4th Jun 2025 (Wed)	160.00	161.00	159.50	160.00	293,689
3rd Jun 2025 (Tue)	157.00	160.00	156.00	160.00	328,304
2nd Jun 2025 (Mon)	157.50	157.50	155.00	156.00	234,333
30th May 2025 (Fri)	158.50	159.00	157.00	158.00	235,435
29th May 2025 (Thu)	159.00	160.00	157.50	158.00	229,535
28th May 2025 (Wed)	162.00	162.00	159.50	159.50	249,853
27th May 2025 (Tue)	162.00	163.50	160.00	160.50	291,862
26th May 2025 (Mon)	162.50	162.50	162.50	162.50	0
23rd May 2025 (Fri)	163.50	165.00	162.50	162.50	287,899
22nd May 2025 (Thu)	162.50	164.00	161.00	163.50	149,832
21st May 2025 (Wed)	166.00	167.00	162.00	162.50	332,759
20th May 2025 (Tue)	165.00	169.00	164.50	166.00	224,232

See more James Halstead price history

Date	Source	Headline
James Halstead (JHD) Regulatory News
9th Apr 2025 5:32 pm	RNS	Holding(s) in Company
7th Apr 2025 12:25 pm	RNS	Director/PDMR Shareholding
27th Mar 2025 7:00 am	RNS	Interim Results
6th Mar 2025 10:41 am	RNS	Notice of Interim Results - Replacement
6th Mar 2025 9:00 am	RNS	Notice of Inteirm Results
6th Mar 2025 7:00 am	RNS	Notice of Interim Results
31st Jan 2025 7:00 am	RNS	Trading Update and Notice of Results
27th Jan 2025 5:09 pm	RNS	Director/PDMR Shareholding
6th Jan 2025 3:15 pm	RNS	Block Listing Six Monthly Return
6th Dec 2024 2:09 pm	RNS	Results of AGM

See more James Halstead regulatory news

FTSE 100 Latest

Value8,774.65

Change-17.15