Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/01/2016 321.80p 327.00p 320.40p 325.10p 748852
11/01/2016 320.90p 325.13p 319.90p 322.40p 1717658
08/01/2016 315.90p 328.18p 311.43p 325.00p 1639300
07/01/2016 315.70p 320.12p 310.80p 315.00p 1131136
06/01/2016 323.50p 323.50p 315.30p 321.60p 1172909
05/01/2016 323.00p 326.70p 318.10p 322.00p 887970
04/01/2016 336.20p 336.20p 321.20p 324.00p 1368391
31/12/2015 334.50p 338.00p 334.50p 335.40p 103303
30/12/2015 336.10p 338.19p 331.72p 336.50p 332086
29/12/2015 328.20p 339.70p 328.20p 338.80p 419022
24/12/2015 327.90p 338.60p 326.27p 335.60p 74105
23/12/2015 330.70p 333.50p 326.20p 332.60p 881229
22/12/2015 336.40p 336.40p 323.30p 325.80p 643956
21/12/2015 318.70p 335.00p 318.50p 334.20p 859310
18/12/2015 326.40p 326.40p 317.80p 322.10p 1612397
17/12/2015 338.10p 339.20p 325.00p 327.50p 698956
16/12/2015 336.30p 338.53p 333.70p 337.70p 430557
15/12/2015 344.60p 346.82p 329.70p 336.30p 706906
14/12/2015 339.90p 350.21p 337.70p 343.20p 996132
11/12/2015 345.10p 346.90p 336.80p 336.80p 650065
10/12/2015 345.40p 347.38p 343.15p 347.30p 448934
09/12/2015 357.30p 357.30p 345.40p 345.40p 521220
08/12/2015 364.00p 366.14p 351.90p 353.00p 1067530
07/12/2015 376.30p 376.30p 364.80p 366.00p 494766
04/12/2015 374.10p 376.40p 373.40p 373.40p 548524
03/12/2015 373.90p 378.80p 372.00p 377.70p 665011
02/12/2015 374.70p 375.10p 368.80p 372.10p 502312
01/12/2015 372.70p 375.00p 371.00p 371.60p 771826
30/11/2015 372.40p 372.83p 369.50p 372.80p 646484
27/11/2015 358.60p 372.10p 355.40p 371.10p 676390
26/11/2015 360.60p 360.60p 355.00p 359.70p 1155787
25/11/2015 364.00p 365.33p 360.00p 360.40p 635154
24/11/2015 377.70p 379.20p 362.30p 363.90p 794606
23/11/2015 381.50p 383.60p 377.15p 378.90p 448511
20/11/2015 384.30p 387.80p 380.10p 381.70p 472800
19/11/2015 387.60p 387.60p 381.90p 383.30p 714450
18/11/2015 393.00p 393.94p 383.70p 385.80p 1434867
17/11/2015 388.40p 394.60p 385.10p 393.80p 882749
16/11/2015 398.00p 398.00p 382.10p 385.30p 1025203
13/11/2015 403.30p 403.30p 385.47p 390.00p 1022606
12/11/2015 395.00p 399.25p 382.00p 395.00p 2504928
11/11/2015 437.00p 437.00p 427.00p 430.00p 670743
10/11/2015 436.80p 436.80p 423.70p 428.70p 422677
09/11/2015 432.60p 432.70p 425.60p 430.90p 593634
06/11/2015 434.60p 434.60p 427.90p 431.10p 945524
05/11/2015 433.70p 435.10p 430.70p 433.00p 580125
04/11/2015 438.00p 438.00p 430.00p 433.50p 592191
03/11/2015 434.50p 434.70p 430.00p 431.90p 579594
02/11/2015 432.40p 435.20p 431.82p 433.40p 439224
30/10/2015 438.70p 438.80p 434.90p 434.90p 348617
29/10/2015 441.80p 443.02p 434.80p 436.50p 397620
28/10/2015 430.50p 442.10p 429.00p 439.50p 1235530
27/10/2015 429.10p 436.70p 427.50p 428.40p 485529
26/10/2015 436.60p 441.00p 435.10p 439.10p 444521
23/10/2015 436.40p 437.90p 430.50p 436.00p 419765
22/10/2015 437.40p 438.60p 432.70p 435.60p 449433
21/10/2015 434.00p 438.50p 429.98p 437.00p 518575
20/10/2015 433.00p 433.30p 426.20p 432.50p 963570
19/10/2015 430.50p 434.40p 429.40p 431.50p 492171
16/10/2015 438.40p 439.40p 430.40p 430.40p 481196
15/10/2015 439.10p 441.13p 425.79p 435.80p 380006
14/10/2015 441.60p 444.60p 437.34p 439.00p 201976
13/10/2015 442.00p 443.00p 439.00p 441.20p 403868
12/10/2015 445.80p 448.00p 441.90p 442.10p 386053
09/10/2015 447.10p 448.42p 442.80p 445.70p 646086
08/10/2015 451.80p 451.80p 443.70p 445.40p 641400
07/10/2015 462.40p 462.40p 448.90p 448.90p 582849
06/10/2015 460.00p 461.64p 456.60p 458.90p 365430
05/10/2015 455.30p 459.90p 454.70p 458.50p 1120556
02/10/2015 461.00p 461.00p 447.70p 449.40p 515930
01/10/2015 465.90p 466.40p 456.10p 458.70p 458499
30/09/2015 459.90p 465.10p 459.90p 461.80p 411240
29/09/2015 453.90p 457.50p 450.82p 455.70p 515107
28/09/2015 453.50p 459.50p 451.80p 456.40p 643585
25/09/2015 450.10p 455.80p 447.40p 453.40p 266112
24/09/2015 449.70p 456.70p 442.40p 443.00p 350691
23/09/2015 449.30p 453.50p 448.20p 453.00p 350796
22/09/2015 450.70p 458.00p 444.30p 450.00p 574510
21/09/2015 450.70p 457.40p 450.00p 452.00p 1880058
18/09/2015 461.80p 462.00p 451.70p 456.10p 631171
17/09/2015 460.60p 465.50p 455.20p 461.80p 468998
16/09/2015 451.40p 459.70p 444.00p 457.90p 824225
15/09/2015 451.50p 454.80p 450.80p 452.50p 565621
14/09/2015 450.70p 454.30p 450.00p 452.30p 586130
11/09/2015 451.70p 452.00p 448.30p 451.50p 413031
10/09/2015 455.10p 457.30p 450.00p 454.20p 343408
09/09/2015 464.80p 466.95p 456.00p 458.60p 538189
08/09/2015 458.10p 461.80p 453.90p 460.00p 320968
07/09/2015 463.90p 472.32p 453.40p 458.10p 536912
04/09/2015 460.00p 466.10p 459.10p 460.30p 551772
03/09/2015 465.00p 473.65p 461.40p 466.50p 1090368
02/09/2015 465.00p 474.00p 455.70p 466.20p 2489128
01/09/2015 526.50p 529.50p 503.50p 510.00p 360136
28/08/2015 517.00p 521.00p 513.00p 521.00p 333867
27/08/2015 514.00p 521.00p 512.50p 520.50p 279997
26/08/2015 523.50p 525.00p 505.00p 507.50p 289294
25/08/2015 501.50p 519.00p 498.20p 514.00p 485221
24/08/2015 507.50p 507.75p 488.40p 499.50p 704127
21/08/2015 506.00p 518.50p 504.90p 510.50p 307204
20/08/2015 516.00p 521.50p 513.00p 514.50p 215507
19/08/2015 529.50p 529.50p 519.00p 521.50p 339320
18/08/2015 529.50p 531.00p 526.00p 530.50p 174231
17/08/2015 534.50p 535.80p 525.50p 530.50p 148547
14/08/2015 530.00p 536.50p 530.00p 533.50p 80687
13/08/2015 533.50p 537.00p 527.50p 531.00p 233461
12/08/2015 531.50p 534.56p 526.00p 529.50p 317558
11/08/2015 537.50p 543.50p 534.50p 537.50p 221059
10/08/2015 541.50p 543.00p 530.50p 543.00p 279314
07/08/2015 545.00p 545.73p 535.00p 535.50p 405128
06/08/2015 547.00p 552.00p 544.00p 549.00p 475866
05/08/2015 559.00p 563.51p 551.50p 560.00p 507816
04/08/2015 551.00p 562.50p 546.50p 561.00p 886933
03/08/2015 538.50p 550.50p 537.00p 550.00p 495987
31/07/2015 529.00p 544.00p 529.00p 544.00p 562209
30/07/2015 529.00p 534.00p 526.50p 532.50p 289938
29/07/2015 532.00p 537.00p 525.50p 531.50p 311486
28/07/2015 532.50p 537.50p 528.50p 532.50p 391160
27/07/2015 532.00p 536.00p 523.18p 534.50p 398564
24/07/2015 535.50p 540.61p 529.50p 531.50p 273168
23/07/2015 545.50p 547.50p 538.00p 539.50p 347006
22/07/2015 534.00p 548.92p 534.00p 544.50p 846916
21/07/2015 533.00p 539.50p 531.00p 537.50p 430732
20/07/2015 532.50p 538.50p 530.50p 532.50p 411333
17/07/2015 544.00p 545.00p 532.50p 535.00p 661441
16/07/2015 541.50p 550.00p 541.50p 548.50p 711629
15/07/2015 545.00p 547.50p 534.00p 541.00p 750951
14/07/2015 552.00p 553.00p 543.50p 550.00p 471394
13/07/2015 552.00p 559.00p 548.00p 550.50p 343161
10/07/2015 542.50p 548.00p 535.50p 548.00p 480750
09/07/2015 529.50p 535.50p 528.82p 535.50p 455410
08/07/2015 538.50p 538.50p 526.00p 528.00p 560031
07/07/2015 536.00p 542.00p 534.00p 535.50p 572306
06/07/2015 535.00p 535.00p 528.50p 533.50p 354635
03/07/2015 539.00p 542.00p 535.00p 536.50p 325075
02/07/2015 536.00p 540.00p 529.50p 537.50p 654822
01/07/2015 527.50p 537.50p 527.50p 528.00p 547718
30/06/2015 527.00p 532.50p 525.00p 528.00p 1023055
29/06/2015 527.00p 534.64p 522.50p 529.00p 955262
26/06/2015 537.00p 537.00p 530.50p 533.50p 690651
25/06/2015 535.00p 541.55p 533.00p 536.50p 800681
24/06/2015 544.50p 544.50p 531.50p 533.00p 536380
23/06/2015 536.50p 543.50p 530.00p 542.50p 557042
22/06/2015 526.50p 535.00p 520.50p 533.00p 844740
19/06/2015 511.00p 524.00p 511.00p 522.50p 804530
18/06/2015 511.00p 515.00p 508.00p 514.50p 398691
17/06/2015 514.00p 515.10p 506.00p 512.50p 451630
16/06/2015 507.50p 515.00p 503.50p 513.50p 499377
15/06/2015 511.00p 515.50p 507.50p 510.00p 428561
12/06/2015 516.00p 517.50p 509.00p 511.50p 489318
11/06/2015 509.00p 516.50p 507.50p 515.00p 802321
10/06/2015 502.00p 509.00p 494.40p 507.50p 843912
09/06/2015 503.00p 504.50p 495.20p 498.60p 757995
08/06/2015 497.80p 504.50p 489.30p 499.80p 1371961
05/06/2015 495.00p 497.10p 484.70p 489.00p 1359052
04/06/2015 489.30p 490.06p 483.30p 484.50p 460912
03/06/2015 490.30p 493.10p 485.30p 487.00p 569237
02/06/2015 491.50p 491.70p 482.70p 486.00p 380198
01/06/2015 485.10p 489.08p 484.50p 486.00p 560725
29/05/2015 486.60p 488.52p 481.60p 481.60p 460873
28/05/2015 483.50p 488.40p 481.50p 484.70p 230930
27/05/2015 485.40p 490.10p 475.40p 486.00p 205595
26/05/2015 490.30p 490.30p 478.10p 483.70p 464709
22/05/2015 482.50p 492.70p 467.94p 488.50p 677575
21/05/2015 473.80p 478.00p 463.80p 477.00p 946918
20/05/2015 476.20p 476.43p 469.10p 474.20p 288454
19/05/2015 481.60p 481.60p 472.20p 474.90p 294719
18/05/2015 476.60p 481.80p 474.00p 474.30p 429689
15/05/2015 472.40p 480.18p 472.00p 479.00p 624200
14/05/2015 460.60p 471.40p 457.80p 469.60p 290244
13/05/2015 456.00p 465.90p 455.50p 464.00p 234956
12/05/2015 457.10p 460.30p 446.40p 454.50p 614854
11/05/2015 465.00p 465.00p 456.50p 461.90p 275025
08/05/2015 461.00p 478.80p 459.40p 461.50p 611489
07/05/2015 448.00p 453.70p 444.50p 452.40p 249318
06/05/2015 458.10p 463.33p 449.90p 452.10p 272077
05/05/2015 455.50p 462.50p 454.40p 460.40p 367805
01/05/2015 452.40p 458.70p 450.60p 455.40p 158447
30/04/2015 454.90p 456.40p 445.70p 454.80p 273062
29/04/2015 453.90p 463.20p 451.50p 452.50p 260663
28/04/2015 457.60p 465.00p 449.40p 455.10p 324699
27/04/2015 456.10p 464.00p 455.30p 460.50p 301089
24/04/2015 454.10p 459.50p 452.50p 458.60p 329234
23/04/2015 452.30p 452.30p 446.20p 451.90p 364866
22/04/2015 450.70p 455.40p 444.30p 449.60p 569858
21/04/2015 451.20p 454.50p 444.20p 448.80p 319985
20/04/2015 450.90p 454.80p 445.20p 448.60p 324691
17/04/2015 452.20p 456.16p 446.70p 449.90p 296533
16/04/2015 462.40p 466.25p 451.00p 454.70p 588533
15/04/2015 462.00p 466.60p 460.90p 462.70p 227952
14/04/2015 464.10p 466.70p 460.60p 466.70p 249546
13/04/2015 467.80p 470.26p 458.50p 463.00p 563346
10/04/2015 470.40p 476.74p 469.10p 471.00p 419104
09/04/2015 462.50p 475.00p 457.30p 474.10p 437063
08/04/2015 469.50p 473.40p 462.10p 463.70p 512761
07/04/2015 460.10p 470.40p 460.06p 470.00p 457493
02/04/2015 454.40p 460.00p 450.36p 457.10p 245618
01/04/2015 462.10p 464.00p 451.10p 452.50p 667482
31/03/2015 458.20p 464.00p 457.40p 460.80p 416635
30/03/2015 458.40p 466.00p 458.40p 459.60p 427776
27/03/2015 460.20p 464.20p 457.50p 459.60p 642811

*Close Price adjusted for both dividends and splits