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
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
27th Jun 2025 (Fri) 152.00 157.00 152.00 157.00 267,307
26th Jun 2025 (Thu) 153.00 153.50 148.50 153.50 419,313
25th Jun 2025 (Wed) 164.00 164.00 151.00 151.00 401,557
24th Jun 2025 (Tue) 157.00 157.00 153.00 154.50 201,445
23rd Jun 2025 (Mon) 157.00 157.00 155.00 155.00 272,216
20th Jun 2025 (Fri) 161.50 161.50 157.00 157.00 469,556
19th Jun 2025 (Thu) 161.00 161.50 160.00 161.00 173,205
18th Jun 2025 (Wed) 160.00 164.00 160.00 163.00 410,913
17th Jun 2025 (Tue) 160.00 160.00 158.50 160.00 262,336
16th Jun 2025 (Mon) 159.50 160.00 159.00 159.50 429,432
13th Jun 2025 (Fri) 157.50 159.50 157.50 159.50 177,785
12th Jun 2025 (Thu) 153.00 160.00 153.00 158.00 251,841
11th Jun 2025 (Wed) 164.00 164.00 157.00 159.00 453,641
10th Jun 2025 (Tue) 158.00 159.50 157.00 157.00 250,152
9th Jun 2025 (Mon) 161.50 161.50 159.00 159.00 132,619
6th Jun 2025 (Fri) 160.50 160.50 160.50 160.50 139,142
5th Jun 2025 (Thu) 161.50 162.50 161.00 161.00 440,554
4th Jun 2025 (Wed) 160.00 161.00 159.50 160.00 293,689
3rd Jun 2025 (Tue) 157.00 160.00 156.00 160.00 328,304
2nd Jun 2025 (Mon) 157.50 157.50 155.00 156.00 234,333
30th May 2025 (Fri) 158.50 159.00 157.00 158.00 235,435
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
FTSE 100 Latest
Value8,943.57
Change-32.09