Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/12/2020 259.50p 264.00p 252.82p 258.00p 763398
14/12/2020 259.50p 265.00p 257.00p 260.00p 897429
11/12/2020 264.00p 269.50p 259.74p 262.00p 589999
10/12/2020 286.00p 286.00p 265.00p 266.00p 1078670
09/12/2020 269.00p 283.00p 269.00p 283.00p 623006
08/12/2020 270.00p 277.00p 260.41p 275.00p 583772
07/12/2020 267.50p 276.00p 264.00p 265.00p 679725
04/12/2020 260.50p 280.00p 260.50p 273.00p 495842
03/12/2020 268.00p 276.00p 265.00p 265.00p 551048
02/12/2020 270.00p 281.00p 269.70p 274.50p 503481
01/12/2020 267.50p 277.50p 264.16p 275.00p 607168
30/11/2020 275.00p 275.00p 265.00p 265.00p 1331753
27/11/2020 271.00p 272.50p 266.50p 268.50p 612480
26/11/2020 265.50p 271.00p 264.00p 271.00p 539285
25/11/2020 278.00p 285.50p 264.50p 266.00p 988044
24/11/2020 272.00p 279.10p 270.50p 278.00p 735365
23/11/2020 262.00p 276.55p 261.00p 272.50p 783192
20/11/2020 252.00p 280.15p 248.50p 259.50p 1107264
19/11/2020 256.50p 256.50p 246.50p 246.50p 958584
18/11/2020 262.50p 284.00p 238.00p 250.50p 4615004
17/11/2020 240.00p 267.50p 240.00p 262.50p 2187989
16/11/2020 245.00p 247.50p 240.00p 241.00p 575677
13/11/2020 238.50p 245.50p 235.00p 242.00p 413590
12/11/2020 243.00p 244.50p 232.50p 233.50p 338889
10/11/2020 242.50p 246.17p 227.50p 230.50p 541406
09/11/2020 233.00p 252.50p 233.00p 237.00p 1109503
06/11/2020 226.50p 233.00p 223.00p 231.00p 293881
05/11/2020 228.00p 230.50p 220.62p 226.00p 1064502
04/11/2020 226.00p 232.12p 221.50p 223.00p 266417
03/11/2020 223.00p 227.00p 220.21p 226.00p 669655
02/11/2020 238.00p 239.00p 218.50p 219.00p 748596
30/10/2020 241.00p 241.50p 234.00p 240.50p 1149275
29/10/2020 233.50p 241.72p 227.80p 236.50p 509989
28/10/2020 230.50p 237.50p 226.50p 228.00p 737742
27/10/2020 241.50p 241.50p 229.50p 236.00p 264723
26/10/2020 242.00p 242.50p 234.00p 234.50p 487128
23/10/2020 236.50p 241.50p 232.50p 238.50p 244755
22/10/2020 222.00p 232.50p 222.00p 232.00p 734201
21/10/2020 224.50p 230.00p 223.00p 224.50p 648238
20/10/2020 229.50p 235.68p 226.66p 227.50p 693929
19/10/2020 229.50p 237.50p 228.00p 231.50p 328990
16/10/2020 236.00p 248.50p 232.23p 235.00p 532295
15/10/2020 238.50p 242.00p 236.00p 241.50p 279861
14/10/2020 244.00p 245.50p 238.20p 243.50p 437570
13/10/2020 243.50p 249.50p 235.50p 242.50p 578607
12/10/2020 240.00p 247.00p 239.00p 244.00p 1043466
09/10/2020 244.00p 245.00p 239.00p 241.50p 384512
08/10/2020 245.00p 245.00p 237.00p 240.00p 461805
07/10/2020 248.00p 251.00p 239.67p 241.50p 466724
06/10/2020 246.50p 246.50p 239.00p 245.00p 1061575
05/10/2020 238.00p 247.00p 236.00p 243.00p 941835
02/10/2020 233.00p 242.50p 228.00p 237.00p 1784130
01/10/2020 199.00p 245.00p 190.00p 238.50p 4289606
30/09/2020 176.00p 183.40p 176.00p 181.40p 290658
29/09/2020 178.60p 183.80p 176.20p 177.00p 373583
28/09/2020 184.20p 190.00p 180.80p 183.00p 421326
25/09/2020 182.60p 185.39p 179.00p 184.60p 346090
24/09/2020 179.00p 184.60p 178.40p 182.60p 382873
23/09/2020 176.20p 190.00p 176.20p 183.00p 378071
22/09/2020 178.40p 185.22p 177.20p 178.60p 633565
21/09/2020 190.00p 190.00p 175.00p 183.40p 713022
18/09/2020 190.00p 192.20p 183.38p 190.00p 509564
17/09/2020 184.40p 190.20p 178.80p 188.60p 344415
16/09/2020 185.60p 188.60p 180.40p 184.20p 513724
15/09/2020 187.80p 194.40p 185.00p 187.00p 361935
14/09/2020 194.00p 194.00p 182.60p 187.40p 469718
11/09/2020 180.00p 194.40p 178.80p 189.60p 1906147
10/09/2020 178.00p 184.40p 176.20p 182.80p 626803
09/09/2020 174.20p 181.20p 174.20p 178.00p 461042
08/09/2020 187.60p 191.20p 171.83p 178.40p 1166822
07/09/2020 178.60p 187.20p 175.20p 184.00p 1140396
04/09/2020 175.00p 180.80p 170.20p 174.20p 601885
03/09/2020 174.40p 182.80p 170.58p 176.20p 1002230
02/09/2020 166.00p 171.80p 164.20p 171.00p 772848
01/09/2020 167.60p 174.29p 163.80p 166.60p 524602
31/08/2020 163.00p 167.16p 160.40p 165.00p 582262
28/08/2020 163.00p 167.16p 160.40p 165.00p 582262
27/08/2020 165.00p 166.48p 160.42p 163.00p 245384
26/08/2020 164.00p 167.40p 159.15p 165.40p 273810
25/08/2020 159.60p 166.20p 159.00p 161.00p 225341
24/08/2020 168.00p 169.60p 158.80p 163.00p 345729
21/08/2020 158.60p 166.80p 157.00p 165.20p 298505
20/08/2020 159.80p 162.60p 156.80p 160.60p 294169
19/08/2020 161.00p 163.40p 156.40p 161.00p 264493
18/08/2020 157.20p 160.00p 155.90p 158.80p 237511
17/08/2020 159.60p 166.40p 157.00p 158.60p 297575
14/08/2020 169.20p 171.80p 161.20p 163.80p 674230
13/08/2020 169.80p 172.00p 168.20p 171.00p 483132
12/08/2020 167.00p 171.00p 165.20p 169.00p 761346
11/08/2020 161.20p 167.00p 158.54p 166.40p 778015
10/08/2020 158.60p 164.00p 155.20p 161.20p 538001
07/08/2020 153.60p 158.40p 153.60p 157.80p 463470
06/08/2020 153.40p 157.24p 152.56p 155.00p 287476
05/08/2020 152.00p 160.00p 148.20p 156.00p 695909
04/08/2020 150.40p 155.80p 148.60p 154.20p 516067
03/08/2020 149.40p 150.40p 143.07p 149.20p 372282
31/07/2020 152.00p 153.00p 145.40p 146.00p 749166
30/07/2020 149.00p 152.00p 147.20p 151.20p 861667
29/07/2020 152.40p 153.12p 148.40p 149.00p 620193
28/07/2020 145.20p 154.00p 144.80p 151.40p 1626620
27/07/2020 150.40p 151.80p 144.40p 148.00p 1112843
24/07/2020 151.00p 151.60p 145.00p 148.80p 550946
23/07/2020 146.40p 151.20p 143.00p 150.60p 884909
22/07/2020 144.60p 147.40p 140.60p 145.00p 409089
21/07/2020 149.00p 151.00p 138.60p 143.80p 1553927
20/07/2020 157.20p 159.80p 145.80p 146.40p 910148
17/07/2020 152.40p 156.40p 147.60p 156.40p 479268
16/07/2020 155.60p 156.60p 149.95p 152.20p 879287
15/07/2020 155.60p 156.80p 146.40p 155.40p 1369763
14/07/2020 151.00p 155.00p 145.46p 154.80p 1585581
13/07/2020 138.60p 149.80p 138.60p 147.80p 1478716
10/07/2020 132.60p 142.00p 130.00p 138.20p 1208667
09/07/2020 135.00p 143.00p 130.00p 130.00p 1553172
08/07/2020 155.60p 155.60p 132.31p 134.20p 2837360
07/07/2020 180.00p 182.00p 151.00p 152.00p 3755048
06/07/2020 176.00p 186.67p 171.97p 177.00p 2518849
03/07/2020 160.00p 173.40p 156.40p 173.40p 2475671
02/07/2020 158.80p 160.60p 155.71p 157.00p 1643679
01/07/2020 155.60p 158.00p 152.40p 155.80p 2695052
30/06/2020 148.80p 157.40p 145.60p 152.00p 2310067
29/06/2020 153.00p 155.00p 141.80p 146.00p 1529341
26/06/2020 155.00p 155.80p 151.20p 151.40p 686721
25/06/2020 155.00p 156.60p 150.20p 155.00p 4696710
24/06/2020 165.00p 167.60p 156.60p 157.60p 825541
23/06/2020 169.00p 170.12p 162.00p 164.80p 1072421
22/06/2020 170.00p 170.00p 160.60p 167.00p 646195
19/06/2020 171.20p 171.20p 166.40p 168.60p 1332132
18/06/2020 168.00p 172.20p 165.40p 168.40p 648769
17/06/2020 180.00p 180.00p 169.20p 170.00p 1434509
16/06/2020 179.60p 185.88p 173.40p 177.40p 671081
15/06/2020 177.00p 180.00p 167.69p 177.60p 818601
12/06/2020 169.80p 179.20p 162.06p 176.80p 1362900
11/06/2020 174.00p 175.90p 163.60p 165.80p 1059902
10/06/2020 184.60p 185.86p 174.06p 177.00p 976588
09/06/2020 186.80p 188.13p 177.80p 184.60p 1081415
08/06/2020 190.00p 190.20p 182.80p 185.00p 2109744
05/06/2020 180.00p 192.05p 180.00p 185.60p 1875052
04/06/2020 189.00p 189.39p 182.60p 182.60p 1177558
03/06/2020 186.40p 195.00p 185.00p 189.00p 1794227
02/06/2020 198.00p 202.69p 188.00p 190.00p 1879148
01/06/2020 182.00p 196.60p 181.40p 196.60p 2095056
29/05/2020 170.00p 183.20p 165.40p 183.20p 2446329
28/05/2020 166.40p 172.53p 163.80p 170.00p 1756096
27/05/2020 167.80p 174.50p 163.00p 163.60p 1012516
26/05/2020 168.00p 177.60p 166.80p 170.00p 1196761
25/05/2020 162.80p 169.40p 155.00p 166.00p 1009359
22/05/2020 162.80p 169.40p 155.00p 166.00p 1009359
21/05/2020 166.00p 168.40p 163.00p 168.00p 485226
20/05/2020 165.80p 169.40p 161.00p 164.20p 967879
19/05/2020 161.80p 167.00p 154.40p 165.40p 1554902
18/05/2020 166.00p 172.00p 159.00p 165.80p 1011237
15/05/2020 169.00p 178.40p 161.27p 166.00p 1881070
14/05/2020 164.80p 171.00p 148.56p 171.00p 2662579
13/05/2020 173.80p 176.80p 160.60p 168.40p 2020960
12/05/2020 188.20p 199.00p 169.06p 174.40p 5002821
11/05/2020 156.20p 191.12p 156.00p 188.20p 7067303
08/05/2020 143.80p 155.00p 136.40p 151.40p 3759251
07/05/2020 143.80p 155.00p 136.40p 151.40p 3759251
06/05/2020 117.00p 148.80p 117.00p 142.00p 4955411
05/05/2020 113.80p 118.19p 110.20p 115.40p 8950256
04/05/2020 103.60p 118.40p 101.13p 111.20p 1950868
01/05/2020 108.00p 108.80p 101.00p 102.00p 823859
30/04/2020 106.00p 113.79p 103.40p 108.00p 1471429
29/04/2020 99.00p 105.60p 96.50p 104.00p 1090101
28/04/2020 96.00p 105.60p 93.40p 97.70p 1155061
27/04/2020 94.60p 98.70p 93.30p 95.40p 525160
24/04/2020 94.00p 96.60p 91.60p 93.40p 277212
23/04/2020 92.80p 97.35p 92.00p 95.00p 463670
22/04/2020 95.00p 98.96p 92.00p 95.10p 741172
21/04/2020 92.20p 94.80p 90.00p 93.00p 505348
20/04/2020 90.30p 97.40p 90.10p 90.10p 607964
17/04/2020 91.50p 96.80p 87.80p 90.80p 741794
16/04/2020 85.60p 94.80p 83.30p 89.40p 606174
15/04/2020 93.30p 95.30p 81.20p 84.40p 967652
14/04/2020 89.20p 103.80p 89.10p 95.60p 1449976
09/04/2020 81.20p 94.70p 81.20p 91.10p 953934
08/04/2020 76.00p 85.90p 73.70p 83.10p 985216
07/04/2020 69.90p 89.10p 68.60p 76.50p 1630193
06/04/2020 65.60p 73.21p 65.60p 68.30p 1355047
03/04/2020 61.90p 66.40p 60.47p 64.90p 970601
02/04/2020 66.90p 68.70p 62.60p 62.70p 791717
01/04/2020 71.50p 72.20p 65.90p 67.20p 891404
31/03/2020 75.10p 78.85p 67.50p 69.80p 1304061
30/03/2020 78.30p 80.20p 69.10p 73.35p 1115634
27/03/2020 86.30p 88.40p 78.45p 80.25p 974786
26/03/2020 73.80p 90.90p 68.76p 88.35p 2497455
25/03/2020 61.65p 97.92p 61.65p 75.60p 3412882
24/03/2020 55.00p 61.30p 52.95p 60.20p 1094548
23/03/2020 66.00p 66.25p 52.05p 53.40p 1045000
20/03/2020 53.10p 65.95p 51.85p 65.95p 3608106
19/03/2020 60.40p 60.40p 49.42p 51.85p 1080663
18/03/2020 81.70p 83.20p 59.00p 59.00p 941674
17/03/2020 84.55p 84.55p 72.01p 81.40p 964295
16/03/2020 101.60p 105.50p 67.75p 83.35p 1649656
13/03/2020 104.00p 109.30p 101.00p 103.00p 512464
12/03/2020 111.40p 114.40p 104.22p 105.70p 761326
11/03/2020 124.70p 125.90p 118.90p 119.60p 367215
10/03/2020 124.00p 126.20p 119.90p 123.40p 439161
09/03/2020 128.40p 132.40p 120.64p 121.10p 315190
06/03/2020 130.00p 132.90p 122.70p 131.60p 584847

*Close Price adjusted for both dividends and splits