Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/11/2019 150.50p 156.30p 150.10p 151.90p 527864
01/11/2019 155.00p 158.30p 152.10p 153.60p 453215
31/10/2019 163.90p 163.90p 157.40p 158.40p 225860
30/10/2019 165.20p 168.37p 160.00p 160.00p 546676
29/10/2019 165.10p 169.70p 165.10p 167.10p 223601
28/10/2019 172.40p 172.61p 168.60p 169.10p 217575
25/10/2019 177.60p 177.60p 166.40p 169.20p 287919
24/10/2019 172.70p 176.10p 172.70p 173.50p 208738
23/10/2019 175.00p 178.70p 174.20p 177.00p 760882
22/10/2019 173.90p 175.80p 172.30p 175.00p 172786
21/10/2019 166.90p 174.50p 166.90p 173.70p 664022
18/10/2019 166.00p 171.70p 165.30p 171.00p 535252
17/10/2019 161.80p 172.80p 161.80p 165.40p 890337
16/10/2019 165.40p 166.70p 162.40p 165.80p 1141985
15/10/2019 166.70p 169.07p 164.10p 165.80p 769334
14/10/2019 165.70p 165.70p 161.70p 162.70p 382908
11/10/2019 158.80p 169.50p 155.40p 165.70p 1635530
10/10/2019 160.60p 162.60p 156.61p 158.40p 340374
09/10/2019 162.20p 163.00p 158.80p 161.20p 317407
08/10/2019 163.90p 164.26p 160.90p 162.20p 216998
07/10/2019 168.50p 168.90p 162.40p 163.00p 238046
04/10/2019 167.70p 169.90p 164.00p 164.90p 248380
03/10/2019 172.50p 174.00p 169.00p 169.00p 242618
02/10/2019 172.00p 173.48p 169.10p 171.80p 315032
01/10/2019 169.00p 174.80p 169.00p 170.20p 455444
30/09/2019 174.60p 174.60p 167.30p 170.20p 148637
27/09/2019 174.70p 175.00p 169.80p 174.40p 417167
26/09/2019 173.60p 175.40p 168.50p 174.10p 440507
25/09/2019 176.40p 178.60p 172.50p 174.70p 263583
24/09/2019 174.80p 177.25p 172.39p 175.00p 387583
23/09/2019 175.00p 175.00p 170.19p 173.20p 812083
20/09/2019 164.50p 174.60p 164.50p 171.00p 1005426
19/09/2019 167.30p 168.20p 165.30p 166.90p 399199
18/09/2019 175.00p 175.00p 167.30p 169.90p 144585
17/09/2019 175.80p 176.60p 171.73p 172.00p 299376
16/09/2019 171.90p 176.00p 169.40p 175.00p 375887
13/09/2019 169.20p 174.50p 167.60p 173.00p 488432
12/09/2019 174.70p 175.70p 170.30p 170.30p 232811
11/09/2019 177.80p 177.80p 169.70p 170.60p 440183
10/09/2019 169.20p 174.90p 169.20p 173.60p 152753
09/09/2019 174.10p 177.30p 170.30p 170.30p 221876
06/09/2019 168.00p 175.90p 167.10p 174.40p 572888
05/09/2019 166.60p 168.11p 162.90p 165.60p 350333
04/09/2019 168.30p 183.00p 162.00p 169.30p 720691
03/09/2019 187.50p 187.50p 166.90p 172.30p 1295483
02/09/2019 183.90p 187.40p 181.36p 187.40p 250762
30/08/2019 175.20p 182.30p 175.20p 180.90p 308924
29/08/2019 176.30p 179.50p 175.80p 179.50p 257968
28/08/2019 178.50p 179.80p 174.50p 179.50p 509954
27/08/2019 175.40p 178.50p 173.32p 178.50p 506190
23/08/2019 179.70p 179.70p 174.20p 175.70p 127158
22/08/2019 173.70p 176.70p 173.30p 176.00p 192421
21/08/2019 174.40p 176.99p 170.12p 173.90p 513705
20/08/2019 169.80p 173.90p 169.80p 173.90p 162693
19/08/2019 166.20p 171.70p 166.20p 171.00p 371484
16/08/2019 171.70p 171.70p 165.56p 167.70p 411882
15/08/2019 174.70p 174.70p 167.30p 167.30p 295819
14/08/2019 176.60p 176.80p 171.70p 173.30p 384347
13/08/2019 176.80p 178.80p 170.80p 174.50p 516000
12/08/2019 172.80p 179.50p 172.80p 177.00p 122256
09/08/2019 176.40p 179.15p 174.38p 177.00p 318575
08/08/2019 176.30p 179.50p 176.30p 178.60p 121137
07/08/2019 181.00p 181.00p 176.00p 176.00p 213169
06/08/2019 178.00p 181.40p 176.60p 177.40p 332649
05/08/2019 179.90p 179.90p 172.50p 176.10p 284669
02/08/2019 184.70p 188.05p 179.00p 181.40p 286277
01/08/2019 188.10p 190.84p 175.10p 184.60p 543977
31/07/2019 196.50p 199.00p 191.60p 192.00p 279876
30/07/2019 202.80p 204.40p 196.40p 196.40p 291561
29/07/2019 203.20p 205.00p 203.20p 204.60p 205385
26/07/2019 206.00p 207.00p 203.40p 205.00p 442633
25/07/2019 204.80p 206.40p 199.00p 205.20p 606139
24/07/2019 213.80p 215.40p 212.52p 213.40p 764351
23/07/2019 212.00p 214.32p 212.00p 212.80p 371024
22/07/2019 215.60p 216.60p 212.20p 214.00p 335701
19/07/2019 210.60p 217.00p 210.60p 214.40p 403586
18/07/2019 216.20p 217.00p 213.40p 215.80p 166124
17/07/2019 217.00p 217.00p 215.20p 216.40p 326583
16/07/2019 216.00p 220.60p 216.00p 216.60p 1167651
15/07/2019 218.80p 220.40p 212.20p 216.60p 171352
12/07/2019 218.40p 221.00p 214.40p 217.00p 299784
11/07/2019 216.80p 220.43p 215.20p 217.40p 113922
10/07/2019 218.00p 218.67p 211.40p 217.00p 270353
09/07/2019 222.80p 223.98p 217.60p 218.60p 189224
08/07/2019 224.20p 226.20p 219.60p 223.20p 143994
05/07/2019 221.40p 221.60p 215.20p 220.60p 216282
04/07/2019 219.60p 228.60p 219.04p 220.60p 151321
03/07/2019 222.00p 224.38p 219.40p 220.00p 233729
02/07/2019 226.20p 226.20p 219.60p 223.00p 198527
01/07/2019 218.60p 232.00p 218.60p 225.00p 308416
28/06/2019 223.00p 228.40p 220.40p 224.60p 215389
27/06/2019 221.20p 223.59p 217.20p 218.00p 427347
26/06/2019 220.00p 221.20p 215.00p 221.20p 136610
25/06/2019 222.20p 224.00p 219.60p 221.20p 306226
24/06/2019 220.00p 222.27p 215.00p 222.20p 273199
21/06/2019 222.60p 225.00p 222.00p 225.00p 598073
20/06/2019 221.00p 226.60p 221.00p 224.20p 150828
19/06/2019 225.60p 230.40p 224.17p 227.00p 202971
18/06/2019 231.00p 231.60p 223.40p 230.20p 135969
17/06/2019 230.60p 232.80p 228.87p 230.60p 108685
14/06/2019 237.80p 240.80p 230.60p 231.80p 550479
13/06/2019 230.80p 234.60p 227.20p 234.40p 834559
12/06/2019 233.20p 238.40p 231.20p 232.40p 115259
11/06/2019 234.40p 236.66p 230.60p 235.60p 1172517
10/06/2019 228.80p 234.60p 226.00p 232.40p 341622
07/06/2019 222.80p 228.60p 222.80p 227.20p 105842
06/06/2019 227.00p 230.00p 224.40p 226.80p 250748
05/06/2019 232.40p 232.40p 225.20p 226.40p 170015
04/06/2019 224.20p 227.40p 219.20p 226.80p 318631
03/06/2019 227.40p 230.02p 223.00p 223.00p 140537
31/05/2019 229.00p 229.00p 222.40p 225.20p 164955
30/05/2019 219.20p 228.00p 219.20p 226.00p 107344
29/05/2019 222.40p 227.80p 222.40p 224.60p 177791
28/05/2019 226.40p 230.60p 224.20p 228.00p 431389
24/05/2019 241.60p 241.60p 231.40p 232.00p 231465
23/05/2019 239.60p 239.60p 232.00p 235.60p 429120
22/05/2019 236.40p 238.00p 233.60p 236.00p 339772
21/05/2019 232.00p 242.24p 231.00p 239.00p 594307
20/05/2019 240.80p 241.20p 238.80p 239.00p 509958
17/05/2019 247.20p 247.20p 240.00p 240.20p 175973
16/05/2019 238.00p 243.80p 238.00p 241.40p 325439
15/05/2019 245.20p 245.20p 236.60p 240.40p 219754
14/05/2019 244.20p 244.20p 238.60p 238.60p 665094
13/05/2019 239.00p 241.80p 238.60p 239.00p 190842
10/05/2019 239.00p 242.00p 239.00p 239.40p 216656
09/05/2019 242.40p 244.00p 239.00p 240.00p 329090
08/05/2019 248.60p 248.80p 240.60p 240.60p 274977
07/05/2019 235.80p 247.00p 235.80p 242.40p 451185
03/05/2019 242.80p 242.80p 237.20p 239.40p 155719
02/05/2019 238.80p 240.20p 235.40p 237.80p 498558
01/05/2019 236.40p 242.00p 230.64p 241.40p 320853
30/04/2019 235.00p 237.00p 230.20p 233.60p 273493
29/04/2019 235.60p 238.80p 234.40p 234.80p 105651
26/04/2019 242.20p 242.60p 237.00p 237.60p 129109
25/04/2019 243.20p 243.20p 238.17p 239.40p 211658
24/04/2019 240.00p 241.00p 236.17p 240.00p 417643
23/04/2019 242.20p 242.60p 239.20p 241.40p 330553
18/04/2019 243.00p 245.60p 241.00p 242.20p 552432
17/04/2019 236.00p 242.00p 233.20p 240.00p 408663
16/04/2019 236.00p 236.20p 232.60p 236.00p 305428
15/04/2019 230.60p 236.00p 230.60p 236.00p 234487
12/04/2019 236.00p 239.20p 232.00p 236.00p 1247336
11/04/2019 234.80p 237.20p 233.80p 236.00p 848638
10/04/2019 237.40p 237.40p 231.60p 232.20p 316334
09/04/2019 236.00p 239.73p 232.80p 234.40p 183756
08/04/2019 240.60p 241.20p 234.60p 235.60p 212950
05/04/2019 240.40p 240.40p 235.40p 238.80p 166299
04/04/2019 235.80p 240.80p 235.30p 236.60p 1167806
03/04/2019 243.80p 245.60p 237.00p 238.80p 380030
02/04/2019 240.60p 241.94p 236.80p 241.60p 249181
01/04/2019 235.80p 235.94p 230.60p 235.40p 258438
29/03/2019 233.00p 233.80p 230.60p 232.00p 406298
28/03/2019 238.80p 238.80p 231.20p 232.00p 1219532
27/03/2019 239.40p 239.40p 232.40p 232.40p 227974
26/03/2019 239.00p 239.00p 231.20p 232.60p 297489
25/03/2019 245.00p 245.00p 233.80p 233.80p 402014
22/03/2019 250.20p 250.20p 241.80p 241.80p 272563
21/03/2019 240.20p 246.60p 240.20p 245.00p 224868
20/03/2019 261.20p 261.20p 245.60p 245.60p 220601
19/03/2019 249.80p 259.80p 245.80p 258.60p 376173
18/03/2019 245.60p 250.00p 244.00p 246.40p 282080
15/03/2019 253.00p 254.70p 246.25p 246.80p 4913649
14/03/2019 241.80p 249.40p 240.60p 248.60p 421034
13/03/2019 245.00p 246.00p 236.80p 245.00p 416413
12/03/2019 240.20p 242.28p 234.80p 240.20p 222056
11/03/2019 232.20p 238.16p 232.20p 235.60p 186503
08/03/2019 237.20p 243.07p 236.00p 238.00p 273040
07/03/2019 245.40p 245.40p 238.20p 243.00p 416779
06/03/2019 246.00p 251.00p 244.20p 247.80p 404670
05/03/2019 251.40p 251.60p 243.40p 247.60p 358279
04/03/2019 251.40p 251.40p 244.96p 246.00p 411245
01/03/2019 234.60p 247.00p 234.60p 247.00p 490841
28/02/2019 231.60p 238.40p 231.60p 236.60p 361614
27/02/2019 240.00p 240.40p 236.60p 238.00p 283492
26/02/2019 230.00p 246.00p 230.00p 240.40p 535469
25/02/2019 231.00p 235.60p 230.59p 235.60p 236721
22/02/2019 237.80p 238.77p 232.68p 234.20p 161584
21/02/2019 242.80p 242.80p 234.20p 234.80p 339202
20/02/2019 236.60p 241.20p 232.60p 239.60p 558202
19/02/2019 239.80p 244.00p 237.20p 241.60p 365087
18/02/2019 239.60p 245.60p 239.60p 244.80p 222569
15/02/2019 246.00p 246.00p 240.60p 244.20p 338091
14/02/2019 235.80p 243.80p 235.60p 241.60p 311640
13/02/2019 233.40p 241.68p 233.40p 241.60p 269013
12/02/2019 230.60p 240.80p 227.80p 237.60p 576270
11/02/2019 231.20p 233.80p 229.80p 232.60p 334972
08/02/2019 229.20p 229.80p 227.60p 228.60p 186907
07/02/2019 226.00p 230.40p 222.80p 228.80p 420937
06/02/2019 226.40p 231.60p 226.40p 229.00p 515622
05/02/2019 229.20p 233.60p 227.80p 229.00p 411291
04/02/2019 230.00p 234.60p 230.00p 232.00p 232257
01/02/2019 235.40p 235.40p 229.60p 232.60p 288859
31/01/2019 233.00p 236.00p 230.00p 231.60p 332666
30/01/2019 233.00p 238.80p 233.00p 233.20p 346805
29/01/2019 235.20p 238.40p 233.40p 236.60p 239936
28/01/2019 243.20p 244.40p 235.40p 235.80p 361700
25/01/2019 238.20p 240.60p 237.20p 239.60p 189400
24/01/2019 240.00p 242.00p 237.80p 238.00p 453642
23/01/2019 240.20p 244.80p 237.00p 243.20p 593531
22/01/2019 232.80p 245.60p 232.80p 239.20p 544279

*Close Price adjusted for both dividends and splits