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	138.00p on 26-11-2025 at 19:40:07
Change	2.00p 1.47%
Buy	139.00p
Sell	138.50p

Last Trade:	Sell 24,077.00 at 138.00p
Day's Volume:	1,100,005
Last Close:	138.00p
Open:	136.50p
ISIN:	GB00B0LS8535

Day's Range	136.50p - 139.50p
52wk Range:	128.00p - 199.00p
Market Capitalisation:	£575.17m
VWAP:	137.65904p
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
Sell*	24,077	138.00p	Uncrossing Trade	16:35:27 - 26-Nov-25
Unknown*	10,263	139.00p	Ordinary	16:19:13 - 26-Nov-25
Unknown*	14,737	139.00p	Ordinary	16:18:28 - 26-Nov-25
Unknown*	-10,263	139.00p	Ordinary Correction	16:18:00 - 26-Nov-25
Unknown*	10,263	139.00p	Ordinary	16:18:00 - 26-Nov-25
Sell*	131	139.00p	Automatic Execution	15:59:58 - 26-Nov-25
Sell*	1,012	139.00p	Automatic Execution	15:59:58 - 26-Nov-25
Sell*	15,000	139.45p	Ordinary	15:56:58 - 26-Nov-25
Buy*	162	139.50p	Automatic Execution	15:56:15 - 26-Nov-25
Buy*	1,161	139.50p	Automatic Execution	15:56:15 - 26-Nov-25

See more James Halstead trades

James Halstead (JHD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Nov 2025 (Wed)	136.50	139.50	136.50	138.00	1,100,005
25th Nov 2025 (Tue)	139.50	139.50	133.50	136.00	277,678
24th Nov 2025 (Mon)	135.00	138.00	135.00	136.50	620,142
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

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

Value9,691.58

Change82.05