Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/03/2022 258.20p 267.18p 256.60p 264.40p 476134
15/03/2022 261.40p 261.40p 252.00p 254.00p 484702
14/03/2022 240.00p 258.80p 238.71p 258.80p 644533
11/03/2022 246.80p 251.80p 240.00p 243.40p 496829
10/03/2022 245.60p 245.60p 234.40p 241.80p 380384
09/03/2022 234.20p 243.80p 230.80p 242.80p 523736
08/03/2022 225.40p 233.40p 220.00p 229.40p 1232916
07/03/2022 229.20p 232.80p 212.40p 227.00p 1226406
04/03/2022 247.20p 250.20p 233.80p 233.80p 596333
03/03/2022 264.60p 264.60p 247.40p 249.00p 267427
02/03/2022 268.60p 268.60p 254.20p 261.40p 423850
01/03/2022 282.00p 282.00p 261.40p 261.40p 366180
28/02/2022 270.20p 278.00p 268.00p 278.00p 459443
25/02/2022 274.00p 280.00p 271.29p 277.20p 340936
24/02/2022 275.00p 276.63p 264.96p 269.40p 547067
23/02/2022 283.60p 286.80p 278.00p 278.00p 327649
22/02/2022 286.80p 291.40p 281.80p 284.40p 397153
21/02/2022 292.20p 295.40p 288.16p 290.00p 260615
18/02/2022 295.20p 297.20p 290.80p 293.00p 373552
17/02/2022 303.80p 306.80p 295.80p 295.80p 273518
16/02/2022 305.00p 307.20p 299.20p 302.80p 443061
15/02/2022 304.60p 315.80p 303.40p 304.20p 561448
14/02/2022 302.60p 306.20p 292.30p 304.00p 617832
11/02/2022 312.00p 313.60p 305.60p 310.00p 393864
10/02/2022 309.20p 320.20p 309.20p 315.20p 275395
09/02/2022 312.80p 317.40p 305.80p 314.20p 721587
08/02/2022 318.40p 318.40p 304.80p 305.60p 668383
07/02/2022 313.00p 313.40p 309.40p 310.60p 333355
04/02/2022 322.60p 322.60p 306.60p 308.40p 599964
03/02/2022 319.00p 323.40p 312.20p 315.00p 626400
02/02/2022 335.80p 336.86p 322.80p 322.80p 393011
01/02/2022 326.60p 340.20p 326.60p 334.40p 990985
31/01/2022 325.60p 330.20p 325.00p 327.00p 800698
28/01/2022 324.00p 329.20p 324.00p 325.20p 596734
27/01/2022 318.80p 327.60p 314.40p 326.00p 985470
26/01/2022 326.40p 330.80p 319.00p 319.00p 419391
25/01/2022 338.00p 338.00p 319.00p 321.00p 412061
24/01/2022 348.80p 348.80p 327.80p 329.20p 1456724
21/01/2022 348.00p 348.00p 338.60p 340.00p 1180473
20/01/2022 350.00p 350.00p 343.00p 345.40p 632248
19/01/2022 356.80p 356.80p 341.80p 347.00p 3232280
18/01/2022 357.80p 358.80p 344.20p 346.00p 1418757
17/01/2022 358.40p 359.40p 351.00p 358.00p 349107
14/01/2022 359.60p 363.80p 356.00p 357.00p 406126
13/01/2022 366.60p 366.80p 336.60p 364.00p 1005115
12/01/2022 353.60p 365.00p 353.60p 362.00p 375753
10/01/2022 353.00p 365.40p 353.00p 356.20p 642299
07/01/2022 364.80p 364.80p 353.60p 359.40p 356178
06/01/2022 367.80p 367.80p 354.96p 357.40p 273986
05/01/2022 354.00p 366.41p 353.60p 359.00p 444951
04/01/2022 350.60p 367.60p 346.00p 358.60p 778460
31/12/2021 353.20p 353.20p 339.40p 345.40p 148845
30/12/2021 342.00p 349.80p 342.00p 345.00p 206470
29/12/2021 339.60p 349.20p 339.60p 347.60p 253016
24/12/2021 349.20p 351.00p 341.80p 341.80p 83061
23/12/2021 342.80p 349.80p 342.80p 344.40p 350440
22/12/2021 336.60p 346.40p 335.98p 345.40p 184803
21/12/2021 331.80p 339.60p 328.65p 338.00p 362563
20/12/2021 325.00p 330.80p 321.00p 330.00p 352246
17/12/2021 322.20p 333.60p 322.20p 330.40p 504007
16/12/2021 339.00p 339.00p 324.20p 330.20p 657894
15/12/2021 343.00p 348.80p 329.40p 331.20p 526537
14/12/2021 341.40p 347.40p 335.60p 343.00p 655735
13/12/2021 360.00p 361.20p 343.40p 345.80p 657467
10/12/2021 362.00p 365.69p 358.00p 358.00p 1003595
09/12/2021 365.00p 367.40p 359.40p 364.00p 2048533
08/12/2021 372.00p 373.40p 363.80p 363.80p 899703
07/12/2021 350.00p 374.40p 347.46p 370.00p 1113455
06/12/2021 337.00p 349.80p 336.80p 347.60p 1461726
03/12/2021 342.00p 347.40p 339.80p 344.60p 920253
02/12/2021 326.00p 345.20p 320.00p 341.00p 1405482
01/12/2021 316.00p 322.40p 310.40p 320.40p 396483
30/11/2021 318.40p 322.84p 306.40p 306.40p 596080
29/11/2021 315.00p 329.20p 315.00p 321.20p 551634
26/11/2021 333.80p 339.51p 318.12p 321.00p 1270822
25/11/2021 341.00p 342.80p 334.80p 338.20p 290201
24/11/2021 335.80p 349.00p 335.80p 343.00p 568047
23/11/2021 337.60p 345.00p 336.80p 342.80p 482434
22/11/2021 341.00p 342.42p 335.00p 339.40p 654429
19/11/2021 340.00p 347.80p 335.80p 340.00p 504335
18/11/2021 342.80p 346.20p 338.20p 345.40p 342023
17/11/2021 331.80p 344.20p 331.80p 340.00p 504329
16/11/2021 348.00p 348.00p 337.40p 341.00p 699828
15/11/2021 328.80p 340.86p 326.60p 340.60p 1125458
12/11/2021 330.00p 332.12p 315.00p 325.00p 997557
11/11/2021 336.00p 337.92p 316.60p 324.40p 1271949
10/11/2021 305.00p 340.00p 297.00p 333.80p 2253671
09/11/2021 277.40p 284.40p 275.60p 278.60p 324400
08/11/2021 279.00p 284.00p 276.60p 281.00p 318535
05/11/2021 280.20p 286.40p 279.00p 281.20p 735722
04/11/2021 280.40p 283.80p 276.20p 279.80p 654370
03/11/2021 274.80p 280.87p 273.42p 277.20p 559292
02/11/2021 277.60p 283.35p 271.80p 276.80p 638168
01/11/2021 272.00p 275.20p 268.20p 272.80p 459789
29/10/2021 272.40p 272.40p 263.00p 266.40p 443321
28/10/2021 277.00p 280.00p 271.60p 271.60p 245013
27/10/2021 280.60p 280.60p 275.00p 277.60p 332600
26/10/2021 284.80p 284.80p 275.80p 277.40p 253438
25/10/2021 274.60p 280.60p 270.40p 278.20p 306361
22/10/2021 277.00p 279.20p 273.80p 276.20p 492377
21/10/2021 279.60p 282.00p 274.60p 278.40p 330079
20/10/2021 281.80p 285.20p 279.20p 280.20p 246482
19/10/2021 278.80p 289.60p 278.80p 284.80p 382561
18/10/2021 289.40p 291.35p 284.80p 285.60p 369054
15/10/2021 293.80p 294.09p 288.87p 290.60p 565510
14/10/2021 293.40p 296.60p 289.40p 292.00p 522752
13/10/2021 290.00p 292.80p 283.80p 292.60p 366978
12/10/2021 287.40p 289.80p 282.80p 288.60p 228328
11/10/2021 276.80p 288.40p 274.20p 288.20p 470289
08/10/2021 284.60p 287.00p 276.81p 278.40p 360055
07/10/2021 284.40p 287.20p 279.20p 282.40p 463936
06/10/2021 300.00p 301.00p 282.80p 282.80p 361855
05/10/2021 302.00p 302.00p 294.20p 297.40p 429714
04/10/2021 298.60p 304.60p 295.20p 296.00p 496408
01/10/2021 307.40p 307.40p 291.20p 299.40p 466613
30/09/2021 305.00p 313.60p 299.00p 304.00p 1036440
29/09/2021 309.20p 313.40p 305.20p 308.00p 344201
28/09/2021 310.20p 313.00p 303.80p 307.00p 279787
27/09/2021 311.40p 312.60p 305.40p 310.40p 573601
24/09/2021 300.40p 305.80p 298.36p 303.60p 327766
23/09/2021 300.00p 308.60p 300.00p 304.60p 265655
22/09/2021 306.60p 308.00p 301.00p 304.40p 246720
21/09/2021 301.00p 306.20p 296.80p 305.00p 391317
20/09/2021 309.40p 310.61p 295.38p 299.60p 439752
17/09/2021 307.00p 313.98p 304.80p 308.80p 778079
16/09/2021 302.40p 305.80p 294.80p 304.00p 447719
15/09/2021 301.20p 303.20p 295.20p 295.20p 522953
14/09/2021 297.80p 307.40p 297.80p 300.00p 878717
13/09/2021 309.20p 312.80p 292.20p 301.80p 1185767
10/09/2021 330.20p 333.80p 307.60p 309.00p 1282636
09/09/2021 344.40p 347.60p 325.10p 330.40p 1071550
08/09/2021 355.80p 356.40p 331.80p 342.80p 1326068
07/09/2021 348.00p 354.00p 345.60p 351.40p 419705
06/09/2021 355.60p 360.20p 349.62p 351.00p 265867
03/09/2021 348.00p 357.80p 348.00p 355.80p 145173
02/09/2021 352.40p 356.80p 349.64p 355.00p 259995
01/09/2021 369.20p 369.20p 355.92p 356.60p 372123
31/08/2021 358.20p 366.40p 358.20p 363.60p 269540
27/08/2021 362.20p 369.80p 361.00p 367.00p 143368
26/08/2021 364.40p 372.60p 364.40p 369.00p 187709
25/08/2021 372.00p 375.40p 368.80p 373.40p 237908
24/08/2021 372.80p 380.00p 364.60p 372.20p 300133
23/08/2021 371.20p 376.76p 366.40p 371.20p 221444
20/08/2021 362.00p 374.00p 362.00p 370.40p 156755
19/08/2021 381.00p 385.80p 366.37p 369.40p 429398
18/08/2021 369.00p 381.40p 369.00p 379.20p 279370
17/08/2021 370.00p 376.00p 366.00p 374.00p 275572
16/08/2021 372.60p 377.40p 367.60p 374.00p 335434
13/08/2021 386.60p 386.60p 368.20p 373.20p 262483
12/08/2021 368.60p 379.40p 365.00p 379.00p 326531
11/08/2021 364.40p 376.16p 364.40p 374.40p 344588
10/08/2021 366.20p 375.80p 364.40p 372.00p 270543
09/08/2021 369.00p 372.00p 359.40p 367.00p 251148
06/08/2021 357.60p 364.80p 356.80p 361.00p 169934
05/08/2021 365.00p 365.60p 358.60p 360.20p 227224
04/08/2021 363.60p 369.00p 361.88p 367.80p 284781
03/08/2021 362.20p 365.20p 354.60p 363.40p 244814
02/08/2021 360.80p 366.40p 352.60p 362.80p 316160
30/07/2021 355.00p 358.40p 349.60p 355.80p 275101
29/07/2021 362.40p 364.80p 357.40p 358.60p 486108
28/07/2021 367.40p 374.60p 361.00p 364.20p 309962
27/07/2021 376.40p 381.40p 366.40p 367.60p 221341
26/07/2021 382.40p 382.40p 373.80p 378.60p 176231
23/07/2021 383.60p 385.80p 373.80p 377.20p 317780
22/07/2021 372.80p 385.60p 364.20p 378.80p 577377
21/07/2021 358.80p 374.60p 355.60p 370.40p 566823
20/07/2021 351.00p 359.80p 343.40p 356.20p 677690
19/07/2021 368.80p 368.80p 340.20p 343.20p 706622
16/07/2021 362.60p 371.00p 358.12p 361.00p 524927
15/07/2021 375.00p 375.00p 358.00p 362.00p 540477
14/07/2021 374.40p 384.44p 368.60p 369.60p 964448
13/07/2021 383.80p 387.40p 373.60p 377.40p 700287
12/07/2021 370.00p 385.07p 369.20p 375.00p 1891713
09/07/2021 397.80p 402.80p 373.86p 378.80p 791995
08/07/2021 402.60p 406.40p 386.20p 398.20p 711419
07/07/2021 407.60p 413.00p 395.60p 402.00p 654672
06/07/2021 424.80p 437.00p 404.40p 407.00p 1096704
05/07/2021 425.80p 441.80p 425.80p 432.00p 622817
02/07/2021 425.00p 439.20p 425.00p 434.80p 332761
01/07/2021 425.00p 435.80p 425.00p 435.00p 557141
30/06/2021 429.20p 433.40p 422.20p 431.20p 392117
29/06/2021 420.40p 439.60p 420.40p 431.60p 458218
28/06/2021 420.40p 435.20p 420.40p 422.40p 450364
25/06/2021 427.20p 431.40p 422.60p 430.80p 307758
24/06/2021 418.60p 430.20p 411.20p 428.20p 615015
23/06/2021 409.80p 417.80p 404.40p 412.00p 594697
22/06/2021 393.40p 409.80p 393.20p 402.00p 1121741
21/06/2021 404.40p 410.20p 394.80p 402.00p 580930
18/06/2021 417.20p 432.60p 397.20p 402.00p 1592635
17/06/2021 412.00p 439.20p 383.24p 426.20p 2378093
16/06/2021 392.80p 408.26p 391.46p 405.80p 908362
15/06/2021 400.00p 408.20p 393.80p 398.80p 789524
14/06/2021 398.80p 402.00p 394.00p 394.60p 1285614
11/06/2021 390.00p 400.60p 386.20p 395.00p 613710
10/06/2021 388.40p 399.63p 377.16p 397.20p 973643
09/06/2021 397.20p 400.80p 383.80p 388.00p 580768
08/06/2021 397.00p 409.60p 390.60p 397.20p 804149
07/06/2021 374.00p 390.20p 374.00p 389.20p 366978
04/06/2021 370.00p 383.80p 370.00p 379.00p 372753
03/06/2021 374.00p 385.44p 372.40p 376.40p 521686

*Close Price adjusted for both dividends and splits