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	134.00p on 21-11-2025 at 18:45:09
Change	-1.50p -1.11%
Buy	135.50p
Sell	134.00p

Last Trade:	Unknown 90,000.00 at 135.00p
Day's Volume:	629,083
Last Close:	134.00p
Open:	134.50p
ISIN:	GB00B0LS8535

Day's Range	133.00p - 135.50p
52wk Range:	128.00p - 199.00p
Market Capitalisation:	£558.49m
VWAP:	134.36135p
Shares in Issue:	416.79m

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*	90,000	135.00p	SI Trade	16:36:48 - 21-Nov-25
Sell*	1,000	134.00p	SI Trade	16:35:06 - 21-Nov-25
Sell*	2,390	134.00p	SI Trade	16:35:06 - 21-Nov-25
Sell*	73,913	134.00p	Uncrossing Trade	16:35:06 - 21-Nov-25
Sell*	3,074	134.50p	Automatic Execution	16:27:05 - 21-Nov-25
Sell*	118	134.00p	Automatic Execution	16:27:01 - 21-Nov-25
Sell*	666	134.00p	Automatic Execution	16:27:01 - 21-Nov-25
Sell*	1,300	134.00p	Automatic Execution	16:27:01 - 21-Nov-25
Sell*	1,349	134.00p	Automatic Execution	16:27:01 - 21-Nov-25
Sell*	112	134.00p	Automatic Execution	16:27:01 - 21-Nov-25

See more James Halstead trades

James Halstead (JHD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	134.50	135.50	133.00	134.00	629,083
20th Nov 2025 (Thu)	135.00	136.00	134.50	135.50	319,930
19th Nov 2025 (Wed)	134.00	136.00	133.00	134.50	914,804
18th Nov 2025 (Tue)	133.00	135.00	133.00	134.00	475,414
17th Nov 2025 (Mon)	135.00	136.00	134.50	135.50	381,601
14th Nov 2025 (Fri)	135.00	135.00	133.00	134.00	381,246
13th Nov 2025 (Thu)	139.50	139.50	135.00	135.00	689,399
12th Nov 2025 (Wed)	142.50	146.00	141.50	144.50	871,826
11th Nov 2025 (Tue)	143.50	144.00	142.00	142.50	699,194
10th Nov 2025 (Mon)	141.50	143.50	140.50	142.00	503,978
7th Nov 2025 (Fri)	145.00	145.00	140.00	140.00	315,745
6th Nov 2025 (Thu)	141.00	143.50	140.00	140.00	567,457
5th Nov 2025 (Wed)	139.50	142.00	139.50	140.00	618,752
4th Nov 2025 (Tue)	139.50	142.50	139.50	139.50	481,667
3rd Nov 2025 (Mon)	140.00	142.50	139.50	141.00	726,795
31st Oct 2025 (Fri)	139.50	141.50	139.50	139.50	486,606
30th Oct 2025 (Thu)	139.50	142.50	139.50	140.00	409,775
29th Oct 2025 (Wed)	140.00	142.50	140.00	142.50	262,605
28th Oct 2025 (Tue)	141.00	142.50	140.50	141.00	428,537
27th Oct 2025 (Mon)	143.00	143.50	141.50	142.50	337,603
24th Oct 2025 (Fri)	144.00	145.00	142.50	142.50	259,819
23rd Oct 2025 (Thu)	145.50	145.50	143.50	144.00	666,151
22nd Oct 2025 (Wed)	143.50	146.50	142.00	146.50	1,231,067

See more James Halstead price history

Date	Source	Headline
James Halstead (JHD) Regulatory News
14th Nov 2025 12:12 pm	RNS	Director/PDMR Shareholding
14th Nov 2025 12:11 pm	RNS	Director/PDMR Shareholding
17th Oct 2025 7:00 am	RNS	Posting of Annual Report and Notice of AGM
1st Oct 2025 7:00 am	RNS	Preliminary Results
8th Sep 2025 7:00 am	RNS	Notice of Preliminary Results
29th Aug 2025 3:55 pm	RNS	BLOCK LISTING SIX MONTHLY RETURN
29th Jul 2025 7:00 am	RNS	Trading Update
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

See more James Halstead regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06