Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

James Halstead (JHD) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Aug 2025 (Wed) 142.00 143.00 140.00 142.00 474,381
26th Aug 2025 (Tue) 146.50 146.50 142.00 143.50 155,935
25th Aug 2025 (Mon) 144.00 144.00 144.00 144.00 0
22nd Aug 2025 (Fri) 142.00 145.00 141.50 144.00 201,937
21st Aug 2025 (Thu) 143.50 144.00 142.50 143.00 194,651
20th Aug 2025 (Wed) 143.00 145.00 142.50 143.50 305,638
19th Aug 2025 (Tue) 143.50 145.00 141.50 144.00 205,336
18th Aug 2025 (Mon) 143.50 143.50 140.50 141.00 237,318
15th Aug 2025 (Fri) 146.00 146.00 141.00 142.50 316,561
14th Aug 2025 (Thu) 145.50 146.50 143.00 145.00 193,366
13th Aug 2025 (Wed) 145.00 145.00 145.00 145.00 210,587
12th Aug 2025 (Tue) 148.00 148.50 148.00 148.50 83,525
11th Aug 2025 (Mon) 150.00 150.00 148.00 148.00 121,050
8th Aug 2025 (Fri) 148.00 148.00 146.50 147.00 170,666
7th Aug 2025 (Thu) 147.50 150.50 147.50 149.00 265,626
6th Aug 2025 (Wed) 146.00 148.50 146.00 147.50 190,917
5th Aug 2025 (Tue) 149.00 149.00 144.00 146.00 286,963
4th Aug 2025 (Mon) 149.00 151.00 148.00 148.00 219,184
1st Aug 2025 (Fri) 148.00 149.50 147.50 148.50 221,487
31st Jul 2025 (Thu) 150.00 150.00 147.00 147.00 176,462
30th Jul 2025 (Wed) 147.50 149.00 147.00 149.00 197,852
29th Jul 2025 (Tue) 153.50 153.50 141.00 147.50 767,302
28th Jul 2025 (Mon) 153.50 159.50 153.00 155.50 234,803
25th Jul 2025 (Fri) 157.00 159.50 155.50 159.50 93,659
24th Jul 2025 (Thu) 156.00 158.00 154.00 156.00 265,425
23rd Jul 2025 (Wed) 156.50 157.00 153.00 157.00 225,008
22nd Jul 2025 (Tue) 156.00 157.50 153.50 157.50 174,897
21st Jul 2025 (Mon) 157.00 157.00 154.50 156.00 155,429
18th Jul 2025 (Fri) 156.50 158.00 156.00 156.50 151,990
17th Jul 2025 (Thu) 157.00 157.50 154.50 154.50 152,870
16th Jul 2025 (Wed) 158.00 158.00 154.50 156.50 136,578
15th Jul 2025 (Tue) 159.50 161.00 157.00 157.00 140,737
14th Jul 2025 (Mon) 160.00 160.00 156.50 156.50 187,020
11th Jul 2025 (Fri) 157.00 158.50 157.00 157.00 131,288
10th Jul 2025 (Thu) 159.00 159.00 157.00 157.00 153,336
9th Jul 2025 (Wed) 156.00 159.50 155.50 157.00 207,797
8th Jul 2025 (Tue) 159.00 159.00 156.00 158.00 195,531
7th Jul 2025 (Mon) 158.00 160.50 157.00 157.00 274,553
4th Jul 2025 (Fri) 160.00 161.00 159.00 159.00 141,810
3rd Jul 2025 (Thu) 160.00 164.00 158.50 160.00 201,567
2nd Jul 2025 (Wed) 164.00 164.00 159.50 161.00 216,668
1st Jul 2025 (Tue) 163.00 164.00 161.00 163.00 199,846
30th Jun 2025 (Mon) 158.50 162.00 157.00 159.50 274,527
FTSE 100 Latest
Value9,216.82
Change-38.68