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
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
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
FTSE 100 Latest
Value9,068.58
Change-64.23