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
30th Oct 2025 (Thu) 142.50 142.50 142.50 142.50 0
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
21st Oct 2025 (Tue) 142.50 144.50 140.50 142.00 204,764
20th Oct 2025 (Mon) 142.00 144.00 141.50 142.00 280,443
17th Oct 2025 (Fri) 141.00 143.50 139.00 142.50 343,170
16th Oct 2025 (Thu) 144.00 144.50 141.50 141.50 324,717
15th Oct 2025 (Wed) 144.50 145.50 142.00 142.00 422,145
14th Oct 2025 (Tue) 143.00 145.50 142.00 144.00 963,072
13th Oct 2025 (Mon) 143.00 144.00 142.50 142.50 308,204
10th Oct 2025 (Fri) 144.00 145.50 141.50 141.50 340,906
9th Oct 2025 (Thu) 143.00 144.00 141.50 141.50 265,930
8th Oct 2025 (Wed) 143.00 143.00 141.50 143.00 361,916
7th Oct 2025 (Tue) 143.50 143.50 140.50 142.00 440,932
6th Oct 2025 (Mon) 151.00 154.00 142.00 143.50 569,373
3rd Oct 2025 (Fri) 148.50 148.50 145.00 145.50 184,572
2nd Oct 2025 (Thu) 153.00 153.00 147.00 147.00 322,138
1st Oct 2025 (Wed) 145.00 152.00 143.00 146.00 594,219
30th Sep 2025 (Tue) 150.00 150.00 149.50 149.50 264,275
29th Sep 2025 (Mon) 151.00 151.00 148.00 149.00 475,795
26th Sep 2025 (Fri) 151.00 151.00 149.00 149.00 252,031
25th Sep 2025 (Thu) 156.00 158.00 152.00 152.00 250,357
24th Sep 2025 (Wed) 149.50 161.50 149.00 158.50 477,471
23rd Sep 2025 (Tue) 144.50 151.00 144.50 149.00 331,962
22nd Sep 2025 (Mon) 145.00 145.00 142.50 144.50 348,415
19th Sep 2025 (Fri) 142.00 146.50 140.00 146.50 692,093
18th Sep 2025 (Thu) 142.00 142.50 138.50 140.00 442,512
17th Sep 2025 (Wed) 143.50 146.00 143.50 145.00 108,224
16th Sep 2025 (Tue) 142.50 145.00 142.50 143.50 109,862
15th Sep 2025 (Mon) 148.00 148.00 142.50 144.50 181,437
12th Sep 2025 (Fri) 140.50 144.50 140.50 144.50 232,259
11th Sep 2025 (Thu) 140.50 145.00 140.00 142.00 249,707
10th Sep 2025 (Wed) 149.50 149.50 140.50 141.50 317,205
9th Sep 2025 (Tue) 142.50 144.00 141.50 143.50 210,405
8th Sep 2025 (Mon) 149.00 149.50 143.00 145.50 283,919
5th Sep 2025 (Fri) 140.50 141.50 140.50 141.50 225,849
4th Sep 2025 (Thu) 143.00 144.00 141.00 141.00 353,764
3rd Sep 2025 (Wed) 145.50 145.50 140.50 141.50 175,851
2nd Sep 2025 (Tue) 142.50 149.00 141.50 148.00 374,410
1st Sep 2025 (Mon) 147.50 148.00 142.00 143.50 192,500
FTSE 100 Latest
Value9,756.14
Change0.00