Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/04/2025 141.80p 146.00p 140.60p 141.80p 554979
17/04/2025 140.00p 143.80p 138.60p 142.00p 2375002
16/04/2025 135.80p 141.00p 135.00p 139.40p 2427404
15/04/2025 129.80p 142.50p 128.00p 137.80p 2916050
14/04/2025 120.00p 125.20p 120.00p 124.20p 357922
11/04/2025 120.60p 123.00p 118.90p 122.20p 348624
10/04/2025 118.40p 123.60p 118.40p 119.60p 589318
09/04/2025 116.00p 116.80p 113.40p 116.20p 497104
08/04/2025 116.40p 119.20p 116.00p 118.80p 473149
07/04/2025 116.60p 122.60p 112.60p 117.40p 824314
04/04/2025 122.20p 123.20p 116.00p 118.60p 716363
03/04/2025 125.60p 129.40p 122.00p 123.40p 246418
02/04/2025 127.00p 128.60p 126.20p 128.60p 219635
01/04/2025 128.00p 129.00p 127.37p 127.40p 220610
31/03/2025 128.60p 129.40p 126.60p 128.00p 464382
28/03/2025 129.00p 132.45p 128.80p 129.80p 382522
27/03/2025 128.00p 129.60p 126.28p 129.40p 332183
26/03/2025 129.00p 130.00p 128.20p 128.60p 281210
25/03/2025 129.20p 131.00p 128.20p 129.00p 366529
24/03/2025 124.00p 129.60p 123.88p 129.20p 765862
21/03/2025 121.60p 124.00p 119.80p 124.00p 8790878
20/03/2025 124.00p 124.80p 122.40p 123.00p 355294
19/03/2025 124.40p 124.40p 121.00p 124.00p 336174
18/03/2025 122.00p 124.40p 121.00p 121.80p 1098528
17/03/2025 118.80p 122.80p 118.80p 121.80p 456601
14/03/2025 115.60p 121.40p 115.60p 120.00p 330815
13/03/2025 118.00p 118.40p 116.00p 117.40p 837885
12/03/2025 118.00p 120.00p 118.00p 118.60p 351485
11/03/2025 120.00p 122.40p 118.10p 118.40p 835968
10/03/2025 122.00p 123.10p 120.00p 121.00p 899931
07/03/2025 120.40p 122.10p 120.00p 121.40p 438892
06/03/2025 122.00p 124.20p 122.00p 122.20p 325845
05/03/2025 120.40p 124.00p 120.40p 122.00p 440843
04/03/2025 122.00p 124.40p 120.80p 121.20p 660287
03/03/2025 124.20p 125.20p 122.20p 124.20p 489636
28/02/2025 123.00p 125.80p 121.60p 121.80p 9757567
27/02/2025 126.00p 128.00p 123.40p 124.20p 807835
26/02/2025 130.00p 132.40p 126.20p 126.40p 1453302
25/02/2025 137.00p 139.00p 130.40p 131.00p 1036243
24/02/2025 138.80p 141.60p 137.40p 138.60p 392571
21/02/2025 138.00p 143.20p 138.00p 140.60p 785479
20/02/2025 139.00p 141.00p 137.40p 140.20p 233749
19/02/2025 143.00p 143.00p 138.80p 138.80p 552898
18/02/2025 143.00p 143.00p 140.60p 141.80p 417667
17/02/2025 140.00p 141.20p 139.40p 140.60p 313733
14/02/2025 143.00p 143.00p 139.40p 140.00p 924847
13/02/2025 139.80p 142.20p 138.20p 141.40p 501877
12/02/2025 142.00p 142.60p 139.00p 141.00p 575403
11/02/2025 144.00p 145.00p 141.00p 142.00p 1090842
10/02/2025 141.00p 145.20p 141.00p 144.00p 353911
07/02/2025 145.00p 145.00p 141.40p 143.00p 445712
06/02/2025 143.00p 145.00p 142.01p 143.80p 467252
05/02/2025 144.00p 145.20p 142.00p 143.80p 800197
04/02/2025 143.80p 146.26p 141.20p 144.00p 1757502
03/02/2025 141.20p 143.40p 138.72p 143.40p 961132
31/01/2025 143.00p 143.20p 140.73p 141.60p 939783
30/01/2025 143.60p 145.00p 141.19p 142.20p 911106
29/01/2025 143.80p 144.40p 140.00p 142.40p 1456500
28/01/2025 139.00p 153.60p 138.20p 143.00p 4015848
27/01/2025 125.20p 127.40p 124.40p 126.00p 430142
24/01/2025 127.00p 127.80p 125.60p 126.00p 101615
23/01/2025 126.00p 127.00p 124.40p 125.80p 1021474
22/01/2025 127.00p 128.60p 126.00p 126.00p 243707
21/01/2025 127.00p 128.00p 125.15p 126.80p 574598
20/01/2025 127.00p 128.80p 126.00p 126.00p 259681
17/01/2025 127.00p 128.80p 125.00p 127.00p 306051
16/01/2025 128.00p 130.00p 125.60p 127.20p 195382
15/01/2025 122.40p 128.60p 122.40p 127.80p 387473
14/01/2025 122.00p 125.40p 122.00p 125.40p 272239
13/01/2025 124.20p 125.00p 121.60p 123.00p 822814
10/01/2025 121.00p 124.00p 120.40p 123.80p 1153914
09/01/2025 127.20p 127.80p 121.00p 121.00p 1074469
08/01/2025 127.00p 130.60p 125.40p 128.20p 817089
07/01/2025 129.20p 133.60p 128.67p 129.40p 351038
06/01/2025 132.00p 133.00p 129.80p 132.40p 199388
03/01/2025 134.40p 134.40p 129.78p 131.00p 320793
02/01/2025 129.00p 133.20p 129.00p 131.60p 232520
31/12/2024 130.80p 131.80p 129.80p 131.00p 56993
30/12/2024 134.40p 134.80p 130.80p 131.20p 147170
27/12/2024 133.60p 134.80p 132.80p 134.00p 198732
24/12/2024 132.80p 133.60p 131.20p 133.60p 184423
23/12/2024 135.00p 135.00p 131.80p 132.20p 141911
20/12/2024 132.00p 134.80p 131.88p 133.40p 496802
19/12/2024 135.00p 137.00p 132.88p 133.60p 307873
18/12/2024 138.60p 139.22p 136.40p 137.00p 206117
17/12/2024 138.80p 140.80p 137.30p 138.00p 345664
16/12/2024 140.00p 142.00p 139.20p 140.60p 195926
13/12/2024 143.40p 145.00p 141.00p 141.80p 207432
12/12/2024 145.80p 149.20p 143.60p 143.60p 188462
11/12/2024 148.00p 148.40p 145.00p 147.60p 220566
10/12/2024 145.00p 147.61p 145.00p 147.60p 244951
09/12/2024 146.00p 147.69p 145.00p 146.60p 222341
06/12/2024 150.00p 150.00p 145.40p 145.60p 135843
05/12/2024 146.40p 149.40p 144.20p 147.40p 287762
04/12/2024 148.40p 149.00p 147.00p 147.80p 296900
03/12/2024 146.20p 148.60p 146.20p 147.60p 249089
02/12/2024 152.00p 154.80p 146.89p 147.00p 433656
29/11/2024 147.40p 150.60p 145.60p 150.20p 565794
28/11/2024 147.00p 148.20p 145.47p 147.00p 476591
27/11/2024 149.80p 153.00p 145.20p 146.00p 828580
26/11/2024 135.60p 150.40p 134.57p 146.40p 3248378
25/11/2024 130.60p 132.80p 126.50p 129.20p 1753875
22/11/2024 130.60p 134.20p 130.60p 131.40p 446835
21/11/2024 138.00p 138.00p 131.00p 132.40p 581358
20/11/2024 140.60p 141.00p 134.20p 135.80p 423384
19/11/2024 139.00p 144.40p 139.00p 141.40p 127622
18/11/2024 139.00p 142.00p 139.00p 141.40p 268420
15/11/2024 140.00p 141.60p 137.20p 139.80p 339343
14/11/2024 136.00p 140.00p 136.00p 139.00p 285316
13/11/2024 140.00p 140.80p 137.00p 137.20p 419165
12/11/2024 143.00p 144.40p 139.00p 139.60p 2569411
11/11/2024 144.00p 148.40p 142.20p 142.20p 594007
08/11/2024 162.00p 163.40p 143.00p 144.20p 1605727
07/11/2024 160.00p 164.98p 158.42p 163.40p 565223
06/11/2024 163.80p 163.80p 156.80p 159.60p 338747
05/11/2024 168.20p 168.20p 160.00p 160.00p 526801
04/11/2024 167.40p 167.52p 164.20p 164.20p 385257
01/11/2024 168.00p 169.80p 165.40p 167.00p 1294175
31/10/2024 169.00p 169.00p 164.00p 167.60p 889525
30/10/2024 160.80p 169.60p 160.80p 168.20p 1081146
29/10/2024 165.20p 165.20p 161.40p 162.60p 431291
28/10/2024 165.00p 166.00p 162.20p 164.00p 401755
25/10/2024 163.00p 163.80p 159.60p 163.80p 559686
24/10/2024 159.60p 161.40p 155.60p 158.80p 368486
23/10/2024 158.00p 159.20p 155.80p 158.80p 618030
22/10/2024 142.00p 157.20p 142.00p 157.20p 1128017
21/10/2024 146.00p 150.00p 141.80p 142.00p 664255
18/10/2024 153.60p 154.00p 146.40p 148.20p 543150
17/10/2024 152.00p 153.80p 150.20p 152.80p 1293233
16/10/2024 150.60p 152.80p 149.21p 151.00p 602657
15/10/2024 148.80p 152.40p 147.20p 151.20p 396377
14/10/2024 149.00p 149.00p 146.00p 147.80p 296910
11/10/2024 145.00p 149.00p 145.00p 148.20p 357795
10/10/2024 146.80p 147.40p 145.00p 146.20p 281365
09/10/2024 143.80p 147.40p 143.80p 146.00p 495025
08/10/2024 145.80p 146.58p 143.80p 143.80p 655312
07/10/2024 147.60p 149.80p 145.60p 146.00p 302666
04/10/2024 145.80p 149.80p 145.80p 149.20p 231626
03/10/2024 145.80p 147.20p 145.00p 146.20p 357670
02/10/2024 148.00p 149.20p 146.00p 146.00p 512767
01/10/2024 149.80p 153.00p 148.40p 148.40p 276529
30/09/2024 154.00p 154.00p 149.60p 150.40p 242309
27/09/2024 149.80p 154.00p 149.80p 153.40p 280707
26/09/2024 152.80p 153.60p 150.00p 150.00p 3939989
25/09/2024 152.00p 152.60p 151.00p 152.00p 414867
24/09/2024 151.60p 152.00p 150.20p 150.60p 487124
23/09/2024 153.00p 153.00p 150.00p 151.00p 417801
20/09/2024 153.00p 153.00p 150.00p 150.00p 1175708
19/09/2024 152.00p 153.00p 150.60p 151.00p 284576
18/09/2024 149.60p 153.20p 149.60p 150.60p 247045
17/09/2024 149.80p 151.00p 148.38p 149.80p 288962
16/09/2024 148.60p 151.00p 148.40p 149.40p 190647
13/09/2024 147.40p 151.40p 146.80p 150.40p 243624
12/09/2024 147.00p 149.60p 147.00p 148.60p 357927
11/09/2024 149.00p 149.00p 146.60p 147.00p 528329
10/09/2024 149.00p 149.00p 145.60p 147.00p 277225
09/09/2024 145.00p 146.80p 141.80p 146.00p 276813
06/09/2024 145.60p 146.80p 142.00p 142.00p 456775
05/09/2024 147.00p 148.60p 145.20p 145.60p 498301
04/09/2024 144.00p 147.21p 142.89p 146.60p 354820
03/09/2024 147.40p 149.00p 144.00p 145.20p 921192
02/09/2024 148.00p 148.40p 144.00p 147.00p 517630
30/08/2024 142.00p 148.00p 139.20p 147.00p 959251
29/08/2024 139.00p 141.67p 138.60p 140.00p 292024
28/08/2024 144.20p 146.80p 137.60p 139.40p 422633
27/08/2024 142.00p 145.80p 140.80p 145.00p 809176
23/08/2024 142.80p 142.80p 139.60p 141.60p 206259
22/08/2024 140.00p 142.60p 139.84p 140.80p 222984
21/08/2024 137.80p 141.60p 136.40p 139.80p 203494
20/08/2024 138.00p 141.80p 137.60p 137.80p 294607
19/08/2024 139.00p 144.40p 139.00p 139.40p 79326
16/08/2024 139.40p 142.12p 139.00p 139.40p 224098
15/08/2024 138.40p 141.80p 138.20p 140.80p 281106
14/08/2024 138.40p 141.60p 138.40p 139.80p 179395
13/08/2024 136.00p 141.60p 136.00p 140.00p 272870
12/08/2024 141.40p 143.40p 137.93p 138.40p 303928
09/08/2024 137.60p 142.00p 137.20p 140.80p 368692
08/08/2024 140.00p 141.00p 135.60p 138.80p 735815
07/08/2024 142.00p 145.00p 139.80p 142.60p 711012
06/08/2024 143.40p 147.50p 141.20p 143.40p 544044
05/08/2024 140.60p 142.80p 134.52p 142.00p 750671
02/08/2024 152.20p 154.80p 144.00p 144.00p 397962
01/08/2024 154.20p 156.40p 152.00p 152.80p 329281
31/07/2024 153.60p 154.60p 151.40p 154.60p 287993
30/07/2024 153.60p 153.60p 150.80p 152.80p 162460
29/07/2024 154.00p 156.40p 151.10p 151.60p 251051
26/07/2024 148.00p 154.80p 147.60p 154.00p 610773
25/07/2024 147.60p 148.40p 145.00p 147.60p 231447
24/07/2024 148.60p 149.00p 146.20p 148.60p 208020
23/07/2024 148.00p 148.40p 146.20p 146.60p 355360
22/07/2024 146.20p 148.00p 145.40p 147.40p 196048
19/07/2024 152.00p 152.00p 144.40p 145.00p 292313
18/07/2024 145.00p 150.60p 145.00p 148.20p 331508
17/07/2024 146.00p 148.40p 144.97p 147.60p 226043
16/07/2024 145.00p 148.80p 145.00p 145.60p 187624
15/07/2024 145.40p 147.80p 145.40p 147.80p 200167
12/07/2024 150.00p 150.40p 146.00p 146.00p 526517
11/07/2024 145.00p 149.60p 145.00p 149.20p 1362330
10/07/2024 145.00p 149.76p 145.00p 146.60p 687614
09/07/2024 149.00p 149.90p 145.40p 145.60p 466455

*Close Price adjusted for both dividends and splits