Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
08/07/2024 150.00p 151.00p 148.60p 149.40p 718129
05/07/2024 148.20p 154.00p 148.20p 152.00p 501381
04/07/2024 152.00p 152.00p 148.20p 151.00p 281005
03/07/2024 148.00p 150.60p 147.16p 149.60p 792898
02/07/2024 146.00p 148.20p 144.40p 147.20p 667326
01/07/2024 141.20p 146.60p 139.20p 146.60p 1246459
28/06/2024 137.40p 141.40p 137.00p 140.40p 1565147
27/06/2024 125.00p 143.80p 125.00p 138.00p 4211991
26/06/2024 136.00p 138.00p 134.34p 136.00p 848547
25/06/2024 140.60p 140.60p 136.20p 136.40p 376802
24/06/2024 138.00p 141.20p 138.00p 139.60p 297928
21/06/2024 139.00p 142.00p 139.00p 140.60p 2849654
20/06/2024 141.00p 142.00p 139.60p 140.40p 404814
19/06/2024 143.60p 143.60p 139.80p 139.80p 325028
18/06/2024 141.40p 143.20p 140.60p 141.80p 216824
17/06/2024 138.00p 142.00p 138.00p 141.60p 364669
14/06/2024 142.20p 143.20p 138.90p 139.20p 547936
13/06/2024 146.00p 146.00p 142.20p 142.20p 665100
12/06/2024 143.40p 148.00p 143.40p 145.80p 2356038
11/06/2024 145.60p 147.99p 143.60p 144.60p 4652762
10/06/2024 149.00p 151.93p 146.20p 147.00p 539320
07/06/2024 150.60p 152.52p 149.60p 150.00p 1022768
06/06/2024 151.00p 153.40p 151.00p 152.60p 291099
05/06/2024 153.00p 154.60p 151.40p 151.40p 743493
04/06/2024 155.40p 155.40p 152.60p 153.00p 548795
03/06/2024 153.20p 156.00p 152.60p 152.80p 562483
31/05/2024 152.00p 155.00p 152.00p 153.60p 1353815
30/05/2024 154.00p 155.60p 151.87p 155.00p 822919
29/05/2024 154.00p 154.00p 151.40p 151.60p 638197
28/05/2024 152.00p 155.40p 149.00p 151.80p 816249
24/05/2024 150.00p 154.40p 150.00p 154.00p 771849
23/05/2024 154.00p 154.00p 151.40p 152.00p 919855
22/05/2024 148.00p 152.20p 148.00p 152.20p 638727
21/05/2024 150.60p 151.60p 149.20p 150.20p 2153374
20/05/2024 146.40p 151.20p 146.00p 151.20p 932803
17/05/2024 152.00p 152.00p 146.40p 146.80p 674018
16/05/2024 148.00p 151.00p 146.40p 149.20p 1701266
15/05/2024 149.00p 150.60p 148.20p 149.20p 758832
14/05/2024 153.00p 153.00p 148.20p 149.00p 571921
13/05/2024 154.20p 154.80p 148.60p 150.00p 1269563
10/05/2024 149.00p 153.47p 149.00p 151.60p 2903097
09/05/2024 150.20p 151.40p 147.20p 151.40p 834343
08/05/2024 154.80p 154.80p 149.20p 151.20p 1491702
07/05/2024 152.00p 153.60p 149.20p 151.40p 906488
03/05/2024 151.40p 153.00p 148.20p 149.40p 565390
02/05/2024 150.20p 151.13p 149.00p 151.00p 345967
01/05/2024 150.40p 154.80p 149.00p 149.00p 424411
30/04/2024 150.00p 152.60p 150.00p 151.00p 337671
29/04/2024 151.00p 155.95p 150.07p 150.40p 1346830
26/04/2024 153.80p 154.80p 151.00p 151.40p 1501542
25/04/2024 154.00p 156.00p 151.20p 153.60p 623297
24/04/2024 157.00p 157.00p 153.20p 154.60p 799092
23/04/2024 152.80p 155.60p 152.20p 155.20p 362396
22/04/2024 149.00p 155.40p 147.40p 153.20p 362537
19/04/2024 152.00p 152.00p 146.20p 147.60p 303762
18/04/2024 152.00p 152.00p 149.42p 151.00p 133737
17/04/2024 148.00p 151.80p 147.27p 150.40p 317458
16/04/2024 150.40p 153.20p 148.80p 149.20p 1246992
15/04/2024 154.20p 156.40p 151.00p 151.20p 328907
12/04/2024 155.40p 156.80p 154.00p 154.60p 263674
11/04/2024 150.00p 155.60p 150.00p 155.00p 397053
10/04/2024 158.60p 158.60p 151.00p 151.00p 644479
09/04/2024 157.80p 157.80p 155.40p 155.80p 259484
08/04/2024 154.00p 159.60p 154.00p 157.80p 314097
05/04/2024 155.20p 157.40p 154.40p 155.20p 290755
04/04/2024 160.40p 160.40p 157.00p 157.00p 304885
03/04/2024 157.20p 160.00p 157.00p 158.60p 282591
02/04/2024 160.60p 162.00p 157.00p 157.20p 300573
28/03/2024 161.60p 163.60p 159.80p 160.50p 897167
27/03/2024 157.00p 160.90p 153.70p 160.90p 949437
26/03/2024 160.80p 160.80p 156.40p 157.80p 320877
25/03/2024 158.90p 160.13p 157.20p 157.20p 762859
22/03/2024 157.00p 159.10p 156.60p 159.00p 486030
21/03/2024 151.00p 158.50p 150.00p 158.50p 1652928
20/03/2024 154.90p 154.90p 154.90p 151.10p 416813
19/03/2024 154.90p 157.90p 152.81p 154.90p 438613
18/03/2024 159.00p 159.00p 154.70p 154.80p 419010
15/03/2024 157.00p 160.60p 155.50p 158.30p 512581
14/03/2024 161.00p 161.10p 156.20p 158.10p 1023342
13/03/2024 163.50p 165.30p 159.00p 160.00p 916194
12/03/2024 166.00p 166.90p 162.50p 162.50p 1808506
11/03/2024 165.00p 167.00p 164.30p 165.60p 2376750
08/03/2024 169.00p 169.00p 164.00p 165.20p 715245
07/03/2024 159.90p 168.80p 158.80p 166.30p 1100243
06/03/2024 156.40p 161.20p 154.10p 160.00p 1851568
05/03/2024 156.00p 157.50p 153.00p 156.80p 997474
04/03/2024 159.00p 159.00p 155.10p 156.90p 606052
01/03/2024 151.50p 157.40p 151.50p 156.00p 2000501
29/02/2024 148.00p 156.90p 147.70p 152.00p 3616260
28/02/2024 168.90p 200.00p 136.04p 147.10p 12197983
27/02/2024 200.20p 202.40p 199.30p 200.60p 1579026
26/02/2024 200.20p 205.80p 197.90p 200.80p 244585
23/02/2024 202.40p 203.60p 201.00p 201.20p 360389
22/02/2024 201.80p 205.80p 197.00p 202.20p 821205
21/02/2024 189.60p 212.00p 187.49p 201.80p 2385416
20/02/2024 189.40p 189.90p 186.20p 189.10p 178504
19/02/2024 187.20p 189.80p 186.60p 189.80p 213826
16/02/2024 187.90p 188.90p 186.00p 186.90p 275038
15/02/2024 189.40p 189.50p 187.00p 187.20p 209254
14/02/2024 180.00p 189.60p 180.00p 186.50p 620377
13/02/2024 183.70p 186.60p 181.50p 182.20p 350628
12/02/2024 180.40p 184.50p 180.40p 184.00p 3139669
09/02/2024 181.30p 182.80p 178.00p 181.30p 233254
08/02/2024 181.00p 182.10p 178.45p 180.00p 455336
07/02/2024 178.40p 180.60p 176.40p 180.20p 309780
06/02/2024 178.20p 179.90p 176.20p 179.20p 280476
05/02/2024 176.90p 179.48p 176.90p 178.20p 883213
02/02/2024 178.00p 179.90p 177.00p 178.00p 323999
01/02/2024 180.00p 180.00p 175.30p 178.30p 2552135
31/01/2024 175.40p 178.63p 173.60p 178.50p 552683
30/01/2024 175.30p 176.90p 173.70p 175.80p 256237
29/01/2024 173.80p 176.46p 173.70p 175.10p 245226
26/01/2024 171.30p 175.80p 171.10p 174.80p 597804
25/01/2024 173.00p 175.50p 165.00p 175.50p 3076060
24/01/2024 174.40p 176.80p 172.66p 174.00p 575262
23/01/2024 173.60p 177.10p 173.60p 174.50p 422757
22/01/2024 176.10p 177.50p 174.40p 175.00p 236849
19/01/2024 176.00p 177.30p 174.37p 174.70p 987665
18/01/2024 174.00p 176.50p 174.00p 176.00p 1262049
17/01/2024 176.00p 176.20p 172.00p 174.80p 943753
16/01/2024 177.50p 179.60p 170.00p 175.00p 1599716
15/01/2024 180.00p 180.00p 174.70p 177.50p 289449
12/01/2024 177.00p 179.20p 176.40p 176.40p 520823
11/01/2024 179.10p 180.80p 176.30p 176.90p 349794
10/01/2024 186.90p 186.90p 176.00p 178.00p 444981
09/01/2024 189.10p 191.70p 182.50p 182.50p 449656
08/01/2024 187.40p 189.10p 182.49p 189.00p 318890
05/01/2024 188.00p 189.00p 184.10p 184.40p 318640
04/01/2024 189.50p 192.60p 185.70p 187.20p 381363
03/01/2024 193.90p 196.50p 187.50p 187.50p 618814
02/01/2024 199.30p 201.47p 191.33p 192.00p 468218
29/12/2023 205.00p 205.00p 199.00p 199.30p 850412
28/12/2023 202.60p 204.40p 197.80p 200.00p 508261
27/12/2023 202.80p 204.20p 198.30p 202.60p 322036
22/12/2023 202.20p 205.58p 199.00p 202.00p 470173
21/12/2023 201.00p 204.16p 197.60p 202.40p 906622
20/12/2023 194.80p 199.40p 193.10p 199.00p 931086
19/12/2023 193.80p 195.70p 192.10p 193.00p 539745
18/12/2023 193.00p 196.00p 190.60p 193.00p 800622
15/12/2023 196.40p 199.00p 192.10p 192.60p 1255547
14/12/2023 195.40p 200.60p 193.40p 195.00p 934103
13/12/2023 197.00p 199.90p 195.40p 196.70p 1111343
12/12/2023 194.50p 198.00p 193.80p 197.80p 2455547
11/12/2023 194.00p 197.40p 193.70p 195.50p 628752
08/12/2023 190.00p 195.00p 188.10p 194.40p 885939
07/12/2023 191.10p 191.20p 187.20p 188.00p 487082
06/12/2023 186.10p 190.80p 184.10p 190.30p 504023
05/12/2023 185.00p 189.60p 184.70p 185.40p 247718
04/12/2023 191.00p 193.10p 184.30p 185.30p 949410
01/12/2023 187.70p 193.46p 185.00p 191.90p 968932
30/11/2023 184.20p 190.60p 179.88p 188.10p 2315091
29/11/2023 190.00p 193.30p 176.60p 185.00p 4916752

*Close Price adjusted for both dividends and splits