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	158.00p on 29-05-2025 at 18:50:07
Change	-1.50p -0.94%
Buy	159.00p
Sell	158.00p
Buy / Sell JHD Shares

Last Trade:	Sell 12,866.00 at 158.00p
Day's Volume:	229,535
Last Close:	158.00p
Open:	159.00p
ISIN:	GB00B0LS8535

Day's Range	157.50p - 160.00p
52wk Range:	128.00p - 207.00p
Market Capitalisation:	£684m
VWAP:	159.02115p
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
Sell*	12,866	158.00p	Uncrossing Trade	16:35:19 - 29-May-25
Buy*	57	159.00p	SI Trade	16:29:59 - 29-May-25
Sell*	101	158.00p	Automatic Execution	16:29:10 - 29-May-25
Sell*	388	158.00p	Automatic Execution	16:29:10 - 29-May-25
Sell*	40	158.00p	Automatic Execution	16:29:10 - 29-May-25
Sell*	701	158.00p	SI Trade	16:20:33 - 29-May-25
Sell*	3,034	158.00p	SI Trade	16:20:33 - 29-May-25
Unknown*	1,234	158.50p	SI Trade	16:20:33 - 29-May-25
Sell*	57	158.50p	Automatic Execution	16:20:33 - 29-May-25
Sell*	345	158.50p	Automatic Execution	16:20:33 - 29-May-25

See more James Halstead trades

James Halstead (JHD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th May 2025 (Mon)	169.00	169.50	166.00	166.50	217,989
16th May 2025 (Fri)	167.50	169.00	164.00	168.50	245,922
15th May 2025 (Thu)	164.50	167.00	164.50	165.00	202,664
14th May 2025 (Wed)	163.50	164.50	162.00	163.00	191,120
13th May 2025 (Tue)	162.00	165.50	162.00	163.00	125,161
12th May 2025 (Mon)	168.50	170.00	161.00	162.00	267,786
9th May 2025 (Fri)	162.50	166.50	162.50	166.00	333,313
8th May 2025 (Thu)	162.00	163.50	162.00	162.50	178,314
7th May 2025 (Wed)	164.00	164.00	160.50	162.50	285,727
6th May 2025 (Tue)	160.00	164.50	155.50	164.50	680,270
5th May 2025 (Mon)	159.00	159.00	159.00	159.00	0
2nd May 2025 (Fri)	156.00	159.50	156.00	159.00	290,620
1st May 2025 (Thu)	153.50	158.50	152.00	157.00	348,632
30th Apr 2025 (Wed)	154.00	154.50	151.00	153.00	349,229

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

Value8,716.45

Change-9.56