Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
05/03/2020 138.00p 138.00p 130.00p 130.30p 381892
04/03/2020 137.20p 139.50p 133.80p 136.50p 462800
03/03/2020 139.10p 143.80p 134.80p 136.50p 851859
02/03/2020 150.00p 151.80p 141.50p 141.50p 2574179
28/02/2020 147.20p 150.00p 143.70p 150.00p 606821
27/02/2020 143.10p 148.10p 143.00p 147.50p 458636
26/02/2020 148.00p 151.00p 143.00p 146.20p 333484
25/02/2020 157.00p 158.70p 148.00p 148.30p 375220
24/02/2020 156.50p 160.90p 153.10p 156.50p 371858
21/02/2020 155.00p 159.00p 154.44p 157.40p 272624
20/02/2020 152.00p 159.60p 152.00p 158.00p 250166
19/02/2020 154.10p 158.30p 152.70p 153.10p 285435
18/02/2020 160.70p 167.10p 156.60p 156.60p 198734
17/02/2020 165.30p 166.90p 162.71p 162.80p 110527
14/02/2020 166.80p 167.42p 161.80p 163.00p 118205
13/02/2020 164.70p 170.10p 162.05p 162.90p 460694
12/02/2020 161.50p 166.90p 161.50p 164.70p 193779
11/02/2020 161.10p 165.40p 160.90p 163.50p 561915
10/02/2020 162.20p 166.00p 161.79p 165.10p 309862
07/02/2020 163.20p 166.70p 162.38p 164.30p 472027
06/02/2020 163.00p 168.00p 163.00p 165.10p 401438
05/02/2020 167.00p 169.30p 159.40p 163.50p 464757
04/02/2020 166.20p 167.96p 164.20p 165.00p 297730
03/02/2020 167.60p 167.60p 163.30p 165.70p 293580
31/01/2020 158.20p 164.80p 158.20p 163.70p 298379
30/01/2020 166.60p 166.90p 160.80p 162.00p 297720
29/01/2020 165.80p 166.54p 162.20p 163.00p 369565
28/01/2020 166.40p 166.40p 161.50p 164.10p 197333
27/01/2020 165.00p 167.80p 161.48p 162.80p 306314
24/01/2020 166.60p 168.99p 164.31p 164.60p 368238
23/01/2020 163.30p 166.70p 158.00p 163.90p 416991
22/01/2020 162.20p 164.01p 159.19p 162.10p 360844
21/01/2020 163.10p 164.91p 154.50p 158.40p 471082
20/01/2020 155.70p 163.30p 152.48p 160.60p 1576230
17/01/2020 154.00p 157.10p 150.92p 152.00p 622414
16/01/2020 149.30p 159.00p 148.00p 153.50p 2625870
15/01/2020 146.00p 148.80p 143.80p 145.50p 308108
14/01/2020 142.50p 146.70p 142.50p 146.00p 269128
13/01/2020 145.30p 148.40p 144.40p 146.00p 697500
10/01/2020 157.60p 157.60p 141.20p 142.00p 1456615
09/01/2020 158.70p 159.62p 152.90p 154.10p 478075
08/01/2020 160.30p 161.40p 155.70p 158.00p 298318
07/01/2020 163.00p 166.51p 158.80p 159.90p 323488
06/01/2020 168.30p 169.20p 159.70p 162.30p 641511
03/01/2020 174.40p 174.40p 164.10p 167.80p 298555
02/01/2020 173.00p 173.20p 166.60p 170.30p 333309
31/12/2019 175.40p 175.40p 168.50p 169.30p 110254
30/12/2019 176.20p 180.00p 169.48p 171.40p 278027
27/12/2019 175.90p 176.10p 170.70p 174.40p 340033
24/12/2019 176.90p 176.90p 171.50p 172.70p 93477
23/12/2019 177.90p 178.80p 172.10p 174.50p 211533
20/12/2019 179.30p 179.30p 172.50p 178.80p 707287
19/12/2019 172.70p 177.80p 170.84p 174.50p 300432
18/12/2019 179.40p 179.40p 170.24p 171.30p 392102
17/12/2019 175.00p 177.00p 173.34p 175.90p 290189
16/12/2019 177.50p 178.52p 173.30p 177.20p 626122
13/12/2019 170.40p 180.51p 167.93p 174.00p 1487245
12/12/2019 165.00p 168.20p 161.64p 166.40p 386081
11/12/2019 164.40p 165.40p 159.70p 164.00p 938805
10/12/2019 163.20p 164.22p 157.86p 161.00p 751360
09/12/2019 163.10p 164.40p 158.94p 160.50p 996702
06/12/2019 156.10p 164.90p 156.10p 163.50p 386080
05/12/2019 160.00p 161.59p 154.50p 160.00p 1155826
04/12/2019 156.70p 166.50p 156.70p 164.00p 958676
03/12/2019 163.80p 165.15p 159.00p 159.90p 644212
02/12/2019 164.50p 167.20p 161.28p 163.70p 631150
29/11/2019 168.20p 168.20p 160.00p 160.60p 402691
28/11/2019 164.00p 168.00p 161.36p 164.90p 439431
27/11/2019 161.20p 164.80p 158.40p 161.00p 483009
26/11/2019 164.40p 164.40p 156.80p 157.50p 770528
25/11/2019 163.40p 168.00p 160.60p 162.30p 834090
22/11/2019 154.60p 161.40p 154.60p 160.00p 481253
21/11/2019 160.70p 161.04p 155.60p 158.40p 556330
20/11/2019 164.00p 164.00p 158.30p 158.30p 749002
19/11/2019 165.90p 166.00p 161.66p 162.70p 805287
18/11/2019 161.80p 170.20p 161.80p 165.00p 1207149
15/11/2019 162.10p 166.00p 160.00p 164.60p 736252
14/11/2019 161.50p 164.00p 160.70p 162.20p 286311
13/11/2019 166.50p 166.50p 156.74p 162.70p 561149
12/11/2019 165.90p 171.30p 161.90p 162.60p 642902
11/11/2019 169.00p 172.50p 162.71p 169.50p 1177872
08/11/2019 152.70p 167.75p 152.60p 165.00p 1972553
07/11/2019 156.20p 160.00p 150.00p 156.00p 1416644
06/11/2019 155.00p 155.60p 150.10p 152.50p 372192
05/11/2019 153.90p 155.00p 150.90p 154.00p 578359

*Close Price adjusted for both dividends and splits