Halfords Group (HFD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Halfords Group

Date Open High Low Close* Volume
13/11/2026 253.50p 254.50p 248.50p 253.50p 1092539
12/11/2026 255.00p 255.00p 249.00p 252.00p 735540
11/11/2026 252.50p 258.00p 248.50p 250.50p 512086
10/11/2026 255.00p 259.00p 253.50p 255.50p 576041
09/11/2026 255.00p 257.50p 251.50p 255.50p 464181
06/11/2026 253.00p 256.50p 249.82p 254.00p 632586
05/11/2026 265.00p 266.50p 255.00p 256.50p 529933
04/11/2026 257.50p 261.00p 250.50p 259.50p 791901
03/11/2026 257.00p 258.50p 252.50p 253.00p 381613
02/11/2026 250.00p 259.50p 250.00p 258.50p 265895
30/10/2026 259.00p 262.00p 254.50p 254.50p 274129
29/10/2026 259.00p 264.50p 258.00p 260.50p 268096
28/10/2026 261.50p 265.50p 261.00p 263.00p 471872
27/10/2026 266.00p 267.50p 260.50p 263.50p 256563
26/10/2026 265.00p 269.00p 260.00p 264.00p 476741
23/10/2026 255.50p 264.50p 252.00p 263.00p 471650
22/10/2026 258.00p 260.50p 252.70p 255.50p 818070
21/10/2026 276.50p 278.00p 250.50p 254.00p 3520627
20/10/2026 282.50p 284.50p 274.50p 278.00p 873262
19/10/2026 274.50p 282.50p 273.50p 280.00p 703362
16/10/2026 267.50p 275.50p 267.50p 274.50p 1790938
15/10/2026 264.50p 274.00p 261.00p 272.50p 1133408
14/10/2026 261.50p 263.00p 259.50p 262.00p 1102108
13/10/2026 263.50p 263.50p 258.00p 259.50p 415734
12/10/2026 260.00p 263.00p 257.00p 259.50p 349928
09/10/2026 260.00p 263.00p 259.00p 262.00p 689379
08/10/2026 260.00p 260.50p 255.00p 258.50p 498182
07/10/2026 255.00p 263.03p 255.00p 260.00p 1405702
06/10/2026 257.50p 264.50p 253.50p 258.50p 965446
05/10/2026 258.00p 259.00p 255.00p 257.50p 416682
02/10/2026 263.50p 265.00p 256.00p 258.00p 471311
01/10/2026 261.00p 268.50p 261.00p 263.00p 584731
30/09/2026 259.50p 270.50p 259.50p 267.50p 1217992
29/09/2026 255.50p 261.50p 255.50p 261.50p 496651
28/09/2026 256.00p 263.50p 256.00p 261.50p 577220
25/09/2026 260.00p 261.50p 256.00p 258.50p 311323
24/09/2026 255.00p 259.00p 255.00p 257.00p 410290
23/09/2026 259.50p 260.00p 256.50p 258.50p 292680
22/09/2026 259.00p 260.00p 251.00p 259.50p 580264
21/09/2026 252.00p 257.50p 249.50p 256.00p 394623
18/09/2026 250.00p 252.00p 247.50p 252.00p 1149679
17/09/2026 249.50p 253.00p 247.00p 251.00p 600079
16/09/2026 247.00p 250.00p 243.00p 248.00p 511300
15/09/2026 248.00p 250.00p 242.50p 245.50p 699648
14/09/2026 252.50p 252.50p 244.50p 244.50p 1008888
11/09/2026 247.50p 255.50p 247.00p 248.50p 433134
10/09/2026 252.00p 254.50p 250.00p 251.00p 467756
09/09/2026 257.00p 257.00p 248.50p 252.50p 821933
08/09/2026 258.50p 260.42p 250.00p 251.50p 525435
07/09/2026 260.00p 267.00p 256.50p 259.50p 366350
04/09/2026 264.50p 268.50p 257.00p 264.00p 306752
03/09/2026 268.00p 268.00p 256.50p 261.50p 497873
02/09/2026 262.50p 268.65p 261.00p 265.00p 1114352
01/09/2026 269.50p 271.97p 260.00p 268.00p 1053856
28/08/2026 269.00p 276.10p 263.50p 273.50p 953696
27/08/2026 266.50p 274.50p 263.00p 267.00p 4092339
26/08/2026 240.00p 241.50p 238.50p 241.00p 432854
25/08/2026 230.00p 238.50p 230.00p 238.50p 581717
24/08/2026 233.00p 233.50p 231.00p 233.00p 364339
21/08/2026 233.00p 236.00p 232.00p 232.50p 919007
20/08/2026 228.50p 236.00p 228.50p 233.50p 1887785
19/08/2026 229.50p 234.50p 229.41p 234.00p 372459
18/08/2026 231.50p 233.50p 229.96p 230.50p 466235
14/08/2026 239.00p 239.00p 232.00p 237.50p 402305
13/08/2026 236.50p 238.00p 233.40p 233.50p 622036
12/08/2026 245.00p 245.00p 239.50p 240.50p 470707
11/08/2026 247.50p 247.50p 238.00p 242.50p 787389
10/08/2026 247.00p 250.00p 242.00p 242.00p 1082180
07/08/2026 247.00p 247.00p 240.50p 246.00p 1626896
06/08/2026 247.00p 247.00p 242.50p 244.00p 1081495
05/08/2026 238.50p 246.60p 238.50p 245.00p 2717692
04/08/2026 245.00p 245.00p 239.78p 244.00p 2444220
03/08/2026 243.00p 247.00p 241.50p 243.00p 6903662
31/07/2026 245.00p 248.00p 241.50p 243.00p 915786
30/07/2026 238.50p 245.50p 238.50p 243.50p 588311
29/07/2026 244.00p 244.00p 240.00p 241.00p 435477
28/07/2026 238.00p 244.00p 236.50p 241.00p 580605
27/07/2026 237.00p 241.00p 236.00p 237.00p 441395
24/07/2026 237.50p 237.50p 230.50p 236.00p 228590
23/07/2026 235.50p 240.50p 231.00p 232.00p 482150
22/07/2026 237.00p 243.00p 237.00p 241.00p 269452
21/07/2026 240.00p 243.00p 236.00p 242.50p 363838
20/07/2026 235.50p 243.00p 235.50p 238.00p 413836
17/07/2026 245.00p 245.00p 237.00p 239.50p 406313
16/07/2026 239.00p 244.00p 237.50p 244.00p 749546
15/07/2026 236.50p 240.00p 235.00p 239.50p 749055
14/07/2026 239.00p 239.00p 233.00p 236.50p 433389
13/07/2026 235.50p 240.00p 232.00p 237.50p 856887
10/07/2026 237.50p 238.00p 232.50p 235.50p 469295
09/07/2026 242.00p 242.00p 231.50p 236.50p 525446
08/07/2026 236.50p 242.00p 236.50p 238.00p 747650
07/07/2026 239.00p 241.00p 237.00p 240.50p 626116
06/07/2026 240.00p 240.00p 235.50p 239.00p 700339
03/07/2026 235.00p 238.00p 233.42p 237.00p 491180
02/07/2026 237.00p 237.00p 229.50p 233.50p 749725
01/07/2026 236.00p 239.50p 228.50p 237.00p 782322
30/06/2026 227.00p 237.50p 225.00p 230.50p 2329730
29/06/2026 218.00p 228.00p 214.74p 227.50p 2322446
26/06/2026 214.50p 220.00p 210.00p 218.50p 1676335
25/06/2026 202.00p 217.00p 197.00p 217.00p 6164082
24/06/2026 177.00p 181.20p 177.00p 180.00p 1821926
23/06/2026 179.60p 179.80p 174.80p 179.80p 593364
22/06/2026 180.20p 181.60p 175.17p 178.40p 569694
19/06/2026 188.00p 188.00p 179.40p 179.80p 789972
18/06/2026 188.00p 188.00p 183.20p 185.20p 370603
17/06/2026 185.00p 187.00p 182.60p 185.00p 346062
16/06/2026 187.80p 188.00p 183.40p 184.60p 508417
15/06/2026 192.40p 194.20p 187.60p 187.60p 524144
12/06/2026 187.60p 194.80p 187.60p 190.40p 659615
11/06/2026 188.00p 189.05p 184.40p 187.60p 307589
10/06/2026 183.80p 186.80p 181.40p 185.00p 388489
09/06/2026 176.00p 186.00p 176.00p 182.60p 815946
08/06/2026 177.00p 181.20p 176.20p 179.00p 369335
05/06/2026 181.00p 182.80p 178.80p 179.00p 615107
04/06/2026 180.00p 180.80p 175.60p 179.60p 740105
03/06/2026 179.00p 180.20p 175.80p 176.60p 535625
02/06/2026 176.00p 179.00p 174.91p 179.00p 631221
01/06/2026 174.20p 175.87p 171.20p 174.00p 1613221
29/05/2026 172.00p 174.80p 170.09p 174.20p 1261815
28/05/2026 170.80p 172.00p 169.60p 172.00p 635114
27/05/2026 169.80p 174.00p 168.20p 171.60p 1392563
26/05/2026 167.60p 170.00p 167.20p 168.40p 556498
22/05/2026 169.00p 169.00p 165.80p 167.20p 326160
21/05/2026 167.60p 168.40p 164.60p 166.60p 274708
20/05/2026 166.00p 168.00p 163.00p 166.80p 708551
19/05/2026 161.20p 167.00p 158.80p 164.60p 620981
18/05/2026 162.00p 162.00p 158.80p 159.40p 264690
15/05/2026 162.60p 162.60p 157.60p 161.20p 622010
14/05/2026 158.60p 162.10p 157.65p 162.00p 1337141
13/05/2026 155.40p 158.82p 153.60p 158.60p 2567236
12/05/2026 158.80p 158.80p 152.03p 154.40p 1747239
11/05/2026 156.60p 159.00p 156.00p 157.40p 811834
08/05/2026 157.00p 157.60p 154.60p 157.40p 654519
07/05/2026 149.00p 156.40p 149.00p 156.40p 1968626
06/05/2026 150.00p 152.40p 147.40p 150.80p 1104115
05/05/2026 148.60p 151.80p 147.20p 147.80p 595407
01/05/2026 146.80p 151.60p 143.75p 149.00p 1062137
30/04/2026 145.00p 146.00p 140.80p 145.60p 780569
29/04/2026 143.40p 151.00p 142.40p 143.60p 2081985
28/04/2026 132.20p 134.20p 132.00p 133.80p 358357
27/04/2026 136.40p 136.40p 133.00p 133.40p 841859
24/04/2026 133.80p 135.60p 132.80p 134.20p 255022
23/04/2026 138.60p 141.20p 135.20p 135.40p 289064
22/04/2026 142.20p 143.00p 137.47p 138.00p 423819
21/04/2026 140.80p 143.40p 140.20p 140.80p 497893
20/04/2026 137.20p 141.00p 136.00p 141.00p 1045169
17/04/2026 136.60p 139.20p 136.40p 138.80p 1412937
16/04/2026 133.40p 139.00p 133.40p 136.40p 385712
15/04/2026 134.80p 135.60p 133.92p 135.00p 456848
14/04/2026 133.40p 136.60p 133.40p 135.00p 790689
13/04/2026 135.80p 136.40p 133.80p 135.00p 489011
10/04/2026 136.20p 140.00p 134.20p 135.80p 339156
09/04/2026 134.80p 139.80p 133.79p 135.00p 764137
08/04/2026 134.00p 139.40p 132.00p 136.80p 582539
07/04/2026 132.40p 134.20p 130.20p 130.20p 606491
02/04/2026 129.00p 132.40p 129.00p 131.60p 839377
01/04/2026 129.00p 134.00p 129.00p 132.20p 468266
31/03/2026 125.00p 131.34p 125.00p 129.00p 433702
30/03/2026 126.80p 128.80p 125.20p 127.80p 335328
27/03/2026 130.00p 131.20p 126.80p 127.60p 291471
26/03/2026 128.80p 131.60p 128.20p 129.80p 225022
25/03/2026 128.00p 132.00p 128.00p 128.80p 366786
24/03/2026 127.00p 131.60p 127.00p 128.20p 198559
23/03/2026 128.00p 131.80p 123.80p 129.80p 552901
20/03/2026 133.40p 133.40p 128.40p 128.80p 320633
19/03/2026 134.00p 134.40p 130.20p 130.40p 423979
18/03/2026 137.60p 138.60p 135.00p 135.20p 261121
17/03/2026 135.20p 137.40p 134.00p 135.40p 122902
16/03/2026 136.40p 138.20p 133.20p 135.00p 345948
13/03/2026 138.60p 142.80p 136.00p 136.00p 299272
12/03/2026 140.00p 141.00p 138.20p 139.40p 222230
11/03/2026 140.00p 141.07p 138.00p 139.20p 351869
10/03/2026 136.00p 141.40p 136.00p 141.00p 495441
09/03/2026 139.60p 139.60p 134.20p 136.40p 660303
06/03/2026 141.20p 143.80p 139.00p 139.60p 335037
05/03/2026 141.00p 143.80p 139.36p 141.00p 301266
04/03/2026 140.80p 142.20p 137.80p 141.40p 369029
03/03/2026 142.00p 144.20p 139.40p 141.00p 614321
02/03/2026 147.80p 147.80p 142.20p 144.80p 444447
27/02/2026 146.40p 148.40p 146.00p 148.40p 369356
26/02/2026 145.00p 147.40p 145.00p 146.80p 200871
25/02/2026 146.00p 148.00p 144.80p 146.00p 266685
24/02/2026 146.40p 147.40p 145.00p 146.20p 165806
23/02/2026 147.60p 149.20p 145.40p 146.20p 267651
20/02/2026 148.80p 150.20p 146.20p 147.60p 260963
19/02/2026 150.00p 153.20p 147.40p 148.00p 326852
18/02/2026 149.20p 152.80p 149.00p 150.40p 195997
17/02/2026 150.40p 151.00p 148.60p 150.40p 277391
16/02/2026 149.40p 152.80p 149.00p 150.00p 124228
13/02/2026 152.00p 155.40p 150.00p 152.80p 256824
12/02/2026 157.00p 157.00p 152.13p 153.00p 384920
11/02/2026 148.60p 156.40p 148.40p 154.00p 975277
10/02/2026 146.40p 151.00p 146.40p 151.00p 559380
09/02/2026 151.20p 151.40p 147.00p 149.00p 315047
06/02/2026 152.00p 152.60p 150.00p 150.00p 495077
05/02/2026 153.20p 154.80p 150.80p 153.00p 343066
04/02/2026 152.00p 154.80p 149.00p 153.80p 521103
03/02/2026 150.20p 152.00p 148.50p 148.80p 186045
02/02/2026 149.00p 151.60p 147.60p 151.60p 330881
30/01/2026 149.00p 151.76p 149.00p 150.20p 307475

*Close Price adjusted for both dividends and splits