Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/12/2022 192.90p 198.50p 191.60p 197.50p 246423
20/12/2022 188.50p 191.70p 184.90p 191.30p 436020
19/12/2022 185.40p 191.00p 185.28p 187.60p 228252
16/12/2022 186.30p 189.30p 181.40p 187.90p 810978
15/12/2022 191.00p 195.00p 186.51p 190.90p 476293
14/12/2022 191.20p 195.30p 188.30p 195.30p 265471
13/12/2022 188.00p 194.60p 183.80p 190.70p 1092310
12/12/2022 189.30p 193.50p 183.90p 187.40p 765616
09/12/2022 193.50p 195.40p 189.90p 190.50p 242869
08/12/2022 198.00p 201.40p 192.40p 192.40p 610894
07/12/2022 195.30p 200.40p 195.30p 196.20p 156102
06/12/2022 199.90p 204.80p 193.20p 198.10p 360476
05/12/2022 203.40p 205.60p 197.10p 199.40p 335096
02/12/2022 201.20p 202.40p 196.60p 198.40p 266208
01/12/2022 192.10p 200.00p 192.10p 197.40p 332820
30/11/2022 195.20p 197.10p 191.67p 194.80p 734741
29/11/2022 199.50p 204.60p 194.00p 195.90p 515676
28/11/2022 210.40p 215.00p 197.60p 198.40p 2216174
25/11/2022 207.80p 215.00p 207.80p 212.60p 1179740
24/11/2022 202.80p 212.00p 200.00p 211.00p 1330038
23/11/2022 198.50p 205.13p 182.00p 198.10p 2297372
22/11/2022 212.20p 215.00p 206.20p 213.60p 648373
21/11/2022 210.00p 210.00p 204.40p 208.40p 373641
18/11/2022 207.60p 207.60p 201.40p 205.20p 454770
17/11/2022 202.40p 207.11p 201.80p 203.60p 264712
16/11/2022 206.60p 210.40p 196.19p 202.00p 664407
15/11/2022 210.40p 214.80p 202.80p 208.20p 767224
14/11/2022 212.20p 213.60p 204.40p 211.80p 654037
11/11/2022 204.80p 210.60p 201.18p 209.00p 740886
10/11/2022 194.60p 203.81p 192.70p 202.00p 558680
09/11/2022 205.00p 205.00p 193.90p 196.40p 477662
08/11/2022 198.30p 202.00p 192.40p 202.00p 540351
07/11/2022 193.00p 200.40p 188.84p 196.90p 899053
04/11/2022 180.60p 193.10p 180.10p 192.00p 911625
03/11/2022 177.70p 183.60p 177.70p 181.10p 288155
02/11/2022 183.70p 186.60p 178.80p 182.10p 1007429
01/11/2022 179.80p 187.49p 176.66p 187.30p 1510104
31/10/2022 171.50p 179.60p 170.00p 176.30p 1166339
28/10/2022 172.60p 176.90p 170.63p 171.30p 301360
27/10/2022 183.90p 184.10p 171.50p 174.70p 435852
26/10/2022 176.50p 182.19p 173.30p 180.00p 567177
25/10/2022 159.50p 177.30p 158.30p 176.80p 2239294
24/10/2022 158.00p 162.30p 158.00p 160.00p 1140225
21/10/2022 168.00p 168.00p 158.70p 159.40p 854826
20/10/2022 166.10p 168.90p 163.35p 165.30p 314846
19/10/2022 169.20p 172.40p 165.00p 165.60p 300734
18/10/2022 170.40p 173.70p 169.70p 170.80p 591101
17/10/2022 170.00p 173.50p 162.40p 169.50p 892697
14/10/2022 163.80p 176.90p 163.80p 172.80p 747410
13/10/2022 165.20p 172.40p 161.10p 167.50p 567419
12/10/2022 162.00p 165.00p 159.20p 161.30p 560698
11/10/2022 164.60p 168.10p 161.20p 164.30p 522038
10/10/2022 166.30p 168.00p 164.20p 166.50p 498397
07/10/2022 171.30p 171.30p 164.30p 167.40p 884052
06/10/2022 165.00p 168.80p 160.80p 168.80p 940495
05/10/2022 143.90p 162.00p 142.77p 160.70p 929726
04/10/2022 139.90p 143.50p 136.90p 143.40p 625541
03/10/2022 133.00p 137.50p 129.30p 136.60p 578125
30/09/2022 129.20p 133.30p 123.90p 131.80p 690061
29/09/2022 134.90p 138.50p 124.90p 126.50p 623337
28/09/2022 136.60p 140.70p 127.70p 137.30p 593752
27/09/2022 142.50p 145.60p 136.60p 137.00p 569574
26/09/2022 146.80p 148.00p 139.80p 141.20p 726474
23/09/2022 154.40p 157.10p 145.50p 147.90p 457903
22/09/2022 156.80p 157.70p 151.30p 154.00p 614990
21/09/2022 149.60p 155.80p 149.30p 154.30p 946816
20/09/2022 160.20p 160.20p 148.20p 150.20p 804416
19/09/2022 153.10p 158.90p 153.00p 156.90p 636256
16/09/2022 153.10p 158.90p 153.00p 156.90p 629602
15/09/2022 152.00p 156.00p 149.50p 154.40p 460499
14/09/2022 150.70p 155.30p 148.40p 150.60p 465544
13/09/2022 157.20p 161.90p 152.90p 154.10p 517441
12/09/2022 152.20p 160.68p 152.20p 160.30p 746157
09/09/2022 149.50p 156.64p 145.60p 154.70p 573495
08/09/2022 150.60p 153.70p 147.60p 150.00p 940517
07/09/2022 136.70p 159.40p 135.30p 154.30p 2465348
06/09/2022 136.40p 140.10p 133.20p 133.50p 686608
05/09/2022 130.50p 135.10p 129.40p 134.00p 498291
02/09/2022 132.50p 135.80p 128.67p 132.70p 1171632
01/09/2022 131.00p 133.64p 127.89p 130.20p 469648
31/08/2022 125.20p 130.90p 125.20p 130.60p 651985
30/08/2022 126.00p 132.20p 124.80p 127.40p 591084
29/08/2022 124.80p 130.90p 124.00p 124.70p 775727
26/08/2022 124.80p 130.90p 124.00p 124.70p 775727
25/08/2022 130.70p 134.40p 126.60p 127.80p 464468
24/08/2022 128.70p 135.50p 124.50p 130.50p 1391990
23/08/2022 149.70p 152.80p 124.20p 128.30p 4488109
22/08/2022 158.60p 159.80p 152.00p 153.40p 1190038
19/08/2022 158.40p 161.70p 155.10p 156.70p 588669
18/08/2022 164.00p 168.21p 160.70p 161.30p 571371
17/08/2022 174.00p 174.60p 162.00p 162.60p 854184
16/08/2022 165.00p 173.05p 164.15p 170.80p 3085908
15/08/2022 170.20p 170.90p 165.20p 165.50p 259344
12/08/2022 165.00p 169.00p 163.32p 166.90p 407694
11/08/2022 168.10p 171.40p 164.80p 164.90p 1582280
10/08/2022 171.00p 172.90p 169.30p 172.00p 697436
09/08/2022 174.80p 175.00p 169.40p 170.00p 674273
08/08/2022 173.70p 175.20p 170.00p 173.20p 380161
05/08/2022 178.40p 181.40p 173.40p 173.60p 454736
04/08/2022 177.70p 181.60p 172.80p 175.60p 368636
03/08/2022 174.40p 177.70p 167.70p 176.80p 532902
02/08/2022 168.50p 172.90p 168.40p 170.80p 1150338
01/08/2022 176.10p 176.10p 169.94p 172.30p 531492
29/07/2022 171.60p 175.50p 169.40p 172.10p 702886
28/07/2022 168.00p 170.60p 165.20p 167.50p 409116
27/07/2022 165.10p 167.60p 163.90p 166.80p 519873
26/07/2022 173.90p 173.90p 161.40p 164.40p 1069258
25/07/2022 170.90p 174.30p 167.50p 170.40p 412627
22/07/2022 168.40p 174.30p 168.40p 170.90p 280446
21/07/2022 172.90p 173.55p 169.30p 172.00p 470711
20/07/2022 168.00p 170.90p 164.55p 170.10p 699118
19/07/2022 159.30p 167.41p 158.07p 167.40p 570847
18/07/2022 163.70p 164.60p 157.71p 163.00p 585201
15/07/2022 154.00p 157.50p 152.00p 157.50p 627994
14/07/2022 153.30p 155.50p 150.10p 152.50p 942178
13/07/2022 155.00p 155.00p 151.30p 154.60p 526644
12/07/2022 151.00p 153.08p 149.30p 152.40p 339523
11/07/2022 160.10p 160.10p 148.10p 152.00p 579629
08/07/2022 157.00p 157.80p 152.00p 156.30p 3812771
07/07/2022 149.80p 154.65p 148.70p 154.50p 868971
06/07/2022 144.50p 150.90p 144.50p 149.10p 561846
05/07/2022 153.00p 153.70p 144.71p 147.00p 3255299
04/07/2022 148.60p 152.10p 145.50p 151.10p 1271415
01/07/2022 138.90p 147.60p 138.90p 146.00p 842809
30/06/2022 146.00p 147.30p 137.70p 142.90p 1287593
29/06/2022 157.30p 157.30p 145.40p 147.20p 1212896
28/06/2022 151.40p 155.50p 149.70p 154.70p 2000000
27/06/2022 144.50p 152.00p 144.50p 152.00p 2787315
24/06/2022 143.30p 145.40p 140.50p 144.20p 1069992
23/06/2022 142.40p 146.40p 138.90p 144.10p 1372904
22/06/2022 152.40p 152.40p 141.60p 145.20p 942136
21/06/2022 152.40p 155.00p 149.60p 153.40p 413854
20/06/2022 155.50p 158.40p 149.80p 153.40p 889129
17/06/2022 142.40p 156.80p 141.30p 156.80p 4457641
16/06/2022 178.50p 180.60p 137.20p 142.80p 7971145
15/06/2022 205.60p 205.60p 195.90p 197.50p 792444
14/06/2022 204.40p 206.60p 198.60p 201.20p 390520
13/06/2022 210.00p 210.00p 200.80p 204.40p 468633
10/06/2022 210.00p 214.60p 207.80p 208.60p 380445
09/06/2022 223.20p 223.20p 213.60p 214.00p 460086
08/06/2022 221.60p 222.40p 215.20p 220.00p 829765
07/06/2022 222.60p 225.00p 216.40p 219.00p 368461
06/06/2022 228.00p 230.20p 221.60p 224.60p 384908
03/06/2022 225.60p 226.60p 222.40p 223.60p 494878
02/06/2022 225.60p 226.60p 222.40p 223.60p 494878
01/06/2022 225.60p 226.60p 222.40p 223.60p 494878
31/05/2022 234.40p 234.40p 224.20p 224.20p 1432927
30/05/2022 228.00p 233.80p 225.00p 229.40p 527354
27/05/2022 222.00p 225.40p 216.60p 223.40p 1949503
26/05/2022 221.20p 221.20p 213.60p 217.80p 1297472
25/05/2022 208.00p 218.20p 208.00p 216.80p 644384
24/05/2022 212.80p 214.40p 208.00p 213.00p 1990697
23/05/2022 220.00p 220.40p 212.00p 213.80p 208447
20/05/2022 215.00p 217.06p 212.80p 215.00p 212618
19/05/2022 220.00p 220.00p 207.60p 212.00p 737649
18/05/2022 222.00p 222.00p 216.40p 217.60p 408099
17/05/2022 224.00p 227.20p 219.20p 220.40p 890362
16/05/2022 221.20p 227.40p 216.80p 223.00p 536371
13/05/2022 221.80p 231.55p 221.80p 227.80p 366929
12/05/2022 219.40p 227.80p 219.00p 227.80p 1037689
11/05/2022 225.00p 226.00p 221.20p 226.00p 741796
10/05/2022 225.00p 225.00p 220.00p 223.80p 414867
09/05/2022 220.20p 223.80p 218.00p 223.80p 586321
06/05/2022 222.80p 225.80p 218.20p 221.40p 416228
05/05/2022 225.00p 228.40p 221.20p 221.20p 1775363
04/05/2022 230.00p 230.40p 221.06p 222.80p 957102
03/05/2022 221.60p 229.80p 221.60p 226.00p 1212745
02/05/2022 225.00p 230.60p 224.60p 226.40p 492846
29/04/2022 225.00p 230.60p 224.60p 226.40p 492846
28/04/2022 227.00p 228.60p 222.20p 224.80p 469884
27/04/2022 225.20p 230.00p 220.20p 221.40p 716792
26/04/2022 242.40p 244.40p 237.57p 241.20p 253519
25/04/2022 239.80p 243.60p 234.60p 241.20p 379467
22/04/2022 247.40p 247.40p 241.60p 242.80p 207573
21/04/2022 240.40p 251.00p 240.40p 246.80p 466191
20/04/2022 245.60p 248.40p 243.20p 246.60p 268154
19/04/2022 245.20p 252.60p 245.00p 249.60p 274682
18/04/2022 248.40p 253.60p 247.60p 251.80p 242826
15/04/2022 248.40p 253.60p 247.60p 251.80p 242826
14/04/2022 248.40p 253.60p 247.60p 251.80p 242826
13/04/2022 251.00p 254.60p 249.20p 253.00p 441473
12/04/2022 234.40p 251.81p 234.40p 251.20p 624762
11/04/2022 250.40p 250.40p 242.10p 243.20p 367909
08/04/2022 243.00p 251.00p 242.60p 244.60p 392440
07/04/2022 246.60p 252.20p 243.80p 244.00p 412656
06/04/2022 250.40p 251.60p 243.40p 247.20p 572394
05/04/2022 266.60p 266.60p 248.40p 250.00p 530254
04/04/2022 266.00p 266.19p 255.40p 261.40p 570161
01/04/2022 246.00p 264.40p 244.00p 259.20p 892118
31/03/2022 261.60p 266.80p 238.40p 246.00p 1073946
30/03/2022 270.20p 270.80p 258.80p 259.40p 464554
29/03/2022 261.20p 271.80p 260.07p 271.80p 2861826
28/03/2022 256.60p 265.00p 254.40p 261.20p 588997
25/03/2022 251.60p 258.20p 251.60p 258.20p 258296
24/03/2022 252.00p 257.20p 249.00p 254.40p 827982
23/03/2022 255.80p 260.88p 252.60p 254.20p 235768
22/03/2022 254.00p 262.65p 254.00p 259.40p 248853
21/03/2022 262.20p 268.00p 255.40p 260.00p 218654
18/03/2022 272.00p 272.00p 260.80p 267.20p 1793035
17/03/2022 272.40p 272.44p 260.60p 265.40p 269589

*Close Price adjusted for both dividends and splits