Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
02/06/2021 393.80p 393.80p 376.59p 380.80p 560954
01/06/2021 380.00p 395.20p 377.00p 386.60p 582481
28/05/2021 376.00p 402.20p 376.00p 381.40p 826416
27/05/2021 388.00p 391.20p 380.00p 385.20p 588634
26/05/2021 385.40p 385.40p 375.64p 379.80p 263240
25/05/2021 377.20p 393.80p 372.40p 380.80p 733342
24/05/2021 377.80p 389.03p 370.60p 385.00p 396333
21/05/2021 388.80p 390.40p 373.60p 380.40p 349128
20/05/2021 388.00p 391.00p 383.60p 389.60p 339178
19/05/2021 370.00p 387.60p 369.60p 382.60p 275732
18/05/2021 383.00p 387.40p 375.20p 377.80p 417822
17/05/2021 392.40p 399.20p 381.60p 381.60p 284166
14/05/2021 391.20p 391.20p 379.60p 389.40p 435560
13/05/2021 379.60p 392.00p 373.94p 382.20p 383978
12/05/2021 392.40p 396.20p 385.60p 386.80p 637227
11/05/2021 384.40p 397.80p 383.60p 389.80p 401272
10/05/2021 397.40p 404.40p 389.00p 393.80p 518705
07/05/2021 380.00p 396.60p 375.00p 390.40p 769054
06/05/2021 379.00p 382.40p 370.57p 373.60p 351892
05/05/2021 370.00p 382.20p 370.00p 377.20p 490997
04/05/2021 383.40p 386.60p 373.80p 373.80p 555770
30/04/2021 370.80p 389.80p 370.80p 377.00p 535239
29/04/2021 398.80p 398.80p 374.60p 380.00p 630805
28/04/2021 400.20p 400.20p 388.20p 389.40p 348808
27/04/2021 395.80p 400.00p 386.20p 394.80p 400432
26/04/2021 397.20p 399.42p 385.76p 395.60p 322538
23/04/2021 387.00p 398.00p 382.20p 393.40p 405939
22/04/2021 376.20p 391.00p 365.98p 387.20p 1176069
21/04/2021 375.00p 382.20p 367.80p 371.20p 463515
20/04/2021 376.00p 376.00p 365.20p 367.60p 503638
19/04/2021 389.40p 389.40p 370.40p 372.40p 487466
16/04/2021 368.80p 382.40p 368.80p 380.20p 255248
15/04/2021 389.80p 389.80p 373.60p 377.00p 303263
14/04/2021 380.00p 385.00p 370.60p 383.00p 397169
13/04/2021 380.00p 381.80p 374.04p 374.60p 555669
12/04/2021 380.00p 384.00p 370.00p 375.20p 402362
09/04/2021 375.00p 386.20p 370.20p 380.40p 376267
08/04/2021 394.00p 394.00p 377.40p 378.60p 352506
07/04/2021 385.00p 388.44p 379.00p 388.00p 342832
06/04/2021 372.40p 386.00p 368.80p 379.80p 577327
01/04/2021 374.40p 388.80p 372.40p 372.40p 469409
31/03/2021 367.00p 386.00p 367.00p 380.00p 732189
30/03/2021 375.00p 379.50p 366.74p 372.00p 742950
29/03/2021 370.00p 381.50p 362.00p 372.00p 736294
26/03/2021 360.00p 371.50p 353.50p 366.00p 651782
25/03/2021 365.00p 379.94p 358.35p 367.50p 937098
24/03/2021 346.00p 363.50p 336.00p 362.50p 819830
23/03/2021 340.00p 343.00p 331.24p 343.00p 1358047
22/03/2021 330.50p 340.85p 326.50p 338.50p 1802956
19/03/2021 332.00p 348.10p 327.50p 327.50p 1213813
18/03/2021 343.00p 346.00p 331.50p 336.50p 387839
17/03/2021 352.00p 352.00p 336.56p 339.50p 338818
16/03/2021 353.00p 357.65p 346.00p 347.50p 453260
15/03/2021 342.50p 355.00p 341.50p 349.00p 693105
12/03/2021 352.00p 352.00p 339.00p 342.00p 269755
11/03/2021 342.50p 348.50p 342.00p 344.50p 538903
10/03/2021 336.00p 346.90p 336.00p 343.00p 443029
09/03/2021 337.50p 345.50p 332.25p 343.50p 736220
08/03/2021 322.00p 332.00p 318.53p 332.00p 1526180
05/03/2021 330.00p 330.00p 314.50p 315.00p 441866
04/03/2021 323.50p 330.00p 319.00p 328.50p 728658
03/03/2021 317.50p 340.50p 312.00p 322.50p 1657402
02/03/2021 311.00p 314.00p 305.84p 311.00p 553774
01/03/2021 310.00p 352.00p 307.50p 310.50p 2649224
26/02/2021 289.50p 296.50p 287.50p 289.50p 343259
25/02/2021 290.00p 298.00p 290.00p 296.50p 388423
24/02/2021 291.50p 298.50p 286.60p 295.00p 819896
23/02/2021 279.00p 289.50p 274.00p 285.00p 467425
22/02/2021 271.00p 277.50p 263.50p 275.00p 321193
19/02/2021 276.50p 276.50p 266.50p 268.50p 242001
18/02/2021 272.50p 275.50p 266.50p 270.00p 362841
17/02/2021 275.50p 277.00p 266.50p 266.50p 620169
16/02/2021 278.00p 279.73p 273.50p 274.00p 517601
15/02/2021 267.00p 284.00p 264.00p 276.00p 1011430
12/02/2021 256.50p 268.50p 256.50p 267.50p 323976
11/02/2021 263.00p 264.50p 258.00p 261.00p 288213
10/02/2021 269.00p 274.00p 258.50p 259.00p 582456
09/02/2021 273.50p 276.00p 254.50p 269.50p 488527
08/02/2021 294.50p 298.00p 277.00p 277.00p 314905
05/02/2021 276.00p 295.50p 276.00p 292.50p 409850
04/02/2021 286.00p 289.00p 277.00p 282.50p 244856
03/02/2021 285.50p 286.00p 277.50p 283.00p 369950
02/02/2021 283.50p 284.50p 276.00p 279.50p 187463
01/02/2021 280.00p 287.60p 271.00p 284.00p 303014
29/01/2021 279.00p 279.00p 269.27p 272.50p 280531
28/01/2021 276.50p 279.50p 266.50p 275.50p 279820
27/01/2021 274.00p 282.50p 268.50p 278.50p 450288
26/01/2021 278.50p 278.50p 265.50p 270.00p 204524
25/01/2021 278.00p 280.00p 259.60p 275.50p 855241
22/01/2021 287.00p 293.50p 274.00p 278.50p 539213
21/01/2021 299.00p 299.50p 287.00p 292.50p 223291
20/01/2021 295.00p 299.04p 291.50p 295.50p 214825
19/01/2021 296.00p 300.00p 294.50p 295.50p 3058446
18/01/2021 292.50p 299.50p 292.50p 297.00p 420113
15/01/2021 295.00p 300.00p 294.50p 299.00p 1569796
14/01/2021 282.00p 303.00p 279.50p 299.50p 958152
13/01/2021 280.50p 285.50p 273.00p 277.50p 390927
12/01/2021 290.50p 290.50p 276.00p 282.00p 328508
11/01/2021 300.00p 303.50p 278.50p 284.00p 582836
08/01/2021 285.50p 298.50p 282.50p 295.50p 426860
07/01/2021 272.50p 284.00p 272.50p 284.00p 356303
06/01/2021 277.50p 281.50p 268.50p 278.00p 368747
05/01/2021 260.50p 272.00p 256.50p 272.00p 534105
04/01/2021 265.00p 271.58p 260.00p 261.50p 418681
31/12/2020 275.50p 277.00p 262.50p 267.00p 300916
30/12/2020 280.00p 281.00p 274.50p 274.50p 381696
29/12/2020 276.50p 285.00p 272.00p 280.50p 479890
28/12/2020 268.50p 271.50p 264.00p 270.00p 150180
24/12/2020 268.50p 271.50p 264.00p 270.00p 150180
23/12/2020 260.00p 264.00p 252.00p 262.50p 350156
22/12/2020 258.00p 263.00p 251.26p 255.00p 276195
21/12/2020 263.50p 263.50p 246.00p 258.50p 674487
18/12/2020 282.00p 282.00p 259.00p 262.00p 732854
17/12/2020 263.00p 280.00p 263.00p 280.00p 762111
16/12/2020 261.50p 268.00p 257.00p 268.00p 923549
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

*Close Price adjusted for both dividends and splits