Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
21/01/2019 236.20p 241.80p 235.27p 238.20p 265029
18/01/2019 241.00p 246.20p 239.40p 242.00p 1096184
17/01/2019 237.60p 241.60p 234.96p 239.80p 603640
16/01/2019 234.20p 244.47p 230.40p 240.00p 2019842
15/01/2019 219.20p 234.20p 219.00p 230.40p 1796321
14/01/2019 214.20p 221.80p 213.00p 218.60p 1168050
11/01/2019 218.20p 220.60p 209.60p 214.00p 1947957
10/01/2019 208.00p 242.40p 199.20p 216.80p 4232519
09/01/2019 276.20p 280.80p 273.66p 278.60p 259417
08/01/2019 267.40p 280.40p 267.40p 274.40p 263795
07/01/2019 268.80p 275.20p 264.80p 274.00p 359793
04/01/2019 263.00p 263.80p 260.00p 263.80p 227291
03/01/2019 262.80p 266.20p 258.60p 260.40p 196974
02/01/2019 261.20p 261.20p 254.40p 259.80p 417587
31/12/2018 259.80p 259.80p 254.80p 255.00p 56897
28/12/2018 254.40p 254.80p 250.00p 253.80p 133577
27/12/2018 249.80p 255.40p 246.08p 248.40p 229908
24/12/2018 262.00p 263.00p 249.80p 249.80p 88322
21/12/2018 247.80p 256.00p 247.80p 255.00p 540817
20/12/2018 254.00p 259.80p 252.00p 253.00p 385791
19/12/2018 254.40p 261.40p 254.40p 255.20p 346779
18/12/2018 256.60p 262.80p 256.60p 260.00p 438653
17/12/2018 267.40p 268.00p 256.60p 257.20p 419620
14/12/2018 275.00p 276.20p 266.40p 268.00p 794181
13/12/2018 276.60p 282.20p 276.60p 277.00p 308688
12/12/2018 281.40p 282.80p 277.40p 282.80p 325679
11/12/2018 280.60p 286.00p 275.00p 281.00p 446936
10/12/2018 277.80p 282.80p 277.80p 280.40p 339545
07/12/2018 279.20p 288.00p 279.20p 284.60p 395931
06/12/2018 286.00p 287.20p 279.04p 286.00p 545685
05/12/2018 290.80p 296.60p 285.40p 287.20p 461748
04/12/2018 288.80p 291.00p 285.20p 285.20p 344836
03/12/2018 295.40p 296.00p 287.80p 288.40p 365422
30/11/2018 294.80p 294.80p 288.80p 291.80p 344184
29/11/2018 294.00p 300.20p 292.00p 292.00p 275019
28/11/2018 298.40p 300.00p 296.00p 296.20p 134597
27/11/2018 300.40p 302.60p 296.80p 298.00p 239554
26/11/2018 291.40p 302.20p 291.40p 301.60p 446476
23/11/2018 298.00p 303.40p 296.20p 296.20p 83177
22/11/2018 293.40p 301.60p 287.08p 299.60p 189533
21/11/2018 295.80p 298.64p 295.20p 296.40p 206702
20/11/2018 296.00p 298.40p 295.00p 296.40p 289655
19/11/2018 292.60p 300.80p 292.60p 296.20p 288178
16/11/2018 297.20p 299.91p 292.40p 295.60p 326360
15/11/2018 301.20p 301.20p 289.00p 296.00p 388280
14/11/2018 300.00p 301.60p 295.80p 298.40p 287599
13/11/2018 299.20p 301.09p 296.20p 296.20p 352126
12/11/2018 302.60p 303.80p 291.80p 301.80p 417941
09/11/2018 303.00p 303.00p 294.40p 301.00p 470871
08/11/2018 307.80p 315.30p 292.20p 302.80p 916039
07/11/2018 316.40p 316.40p 308.40p 310.00p 276477
06/11/2018 312.20p 315.60p 309.40p 311.00p 300046
05/11/2018 317.60p 325.20p 312.00p 312.80p 332137
02/11/2018 324.80p 327.20p 317.60p 324.20p 525368
01/11/2018 311.20p 320.80p 308.60p 320.80p 606902
31/10/2018 300.60p 310.60p 300.00p 308.40p 677465
30/10/2018 291.40p 301.40p 291.40p 295.20p 1237747
29/10/2018 304.60p 304.60p 297.00p 298.60p 546878
26/10/2018 310.40p 310.40p 297.00p 299.40p 388131
25/10/2018 301.00p 308.20p 300.00p 304.40p 307983
24/10/2018 299.00p 305.40p 298.80p 303.00p 243372
23/10/2018 302.20p 304.80p 296.20p 297.80p 562468
22/10/2018 306.20p 311.20p 305.00p 306.60p 287042
19/10/2018 302.60p 310.40p 302.60p 307.60p 372594
18/10/2018 315.80p 316.37p 308.60p 310.00p 183145
17/10/2018 310.40p 313.60p 307.80p 309.00p 488491
16/10/2018 311.00p 314.60p 309.20p 310.20p 680826
15/10/2018 313.40p 318.80p 312.60p 316.00p 894495
12/10/2018 315.40p 319.00p 315.00p 317.00p 462112
11/10/2018 317.60p 321.20p 312.80p 316.00p 645943
10/10/2018 318.00p 322.40p 317.20p 320.40p 495908
09/10/2018 313.60p 317.60p 313.60p 315.60p 216783
08/10/2018 312.00p 316.48p 312.00p 316.20p 393785
05/10/2018 317.00p 319.20p 312.40p 312.40p 445308
04/10/2018 312.60p 319.60p 312.20p 317.00p 252517
03/10/2018 314.80p 322.40p 314.80p 320.40p 250458
02/10/2018 326.00p 328.02p 319.20p 321.60p 537428
01/10/2018 317.40p 324.60p 314.20p 322.80p 458577
28/09/2018 310.00p 321.40p 308.60p 316.40p 1137352
27/09/2018 330.00p 330.00p 302.40p 310.20p 1960003
26/09/2018 330.00p 338.00p 330.00p 335.80p 191237
25/09/2018 332.60p 340.80p 332.60p 338.20p 229101
24/09/2018 340.20p 345.14p 338.80p 339.60p 196181
21/09/2018 343.40p 348.40p 339.40p 339.40p 676939
20/09/2018 342.80p 347.60p 342.80p 345.00p 200805
19/09/2018 342.20p 347.20p 341.00p 345.60p 559149
18/09/2018 350.00p 350.80p 345.40p 346.40p 358364
17/09/2018 349.20p 352.20p 345.80p 351.00p 187152
14/09/2018 348.00p 350.80p 344.20p 350.20p 337241
13/09/2018 344.80p 351.60p 340.00p 345.60p 289564
12/09/2018 353.00p 353.80p 345.73p 352.00p 375551
11/09/2018 350.60p 350.60p 344.80p 346.60p 451390
10/09/2018 352.20p 352.20p 342.20p 348.80p 436171
07/09/2018 347.00p 350.00p 343.40p 344.00p 437824
06/09/2018 351.00p 354.00p 349.20p 349.20p 492232
05/09/2018 350.00p 355.20p 348.20p 350.20p 577961
04/09/2018 338.00p 354.40p 333.60p 351.40p 1654663
03/09/2018 335.80p 335.80p 328.40p 328.80p 288267
31/08/2018 327.00p 330.00p 320.20p 329.20p 910943
30/08/2018 317.60p 323.80p 317.60p 320.00p 445430
29/08/2018 332.20p 332.20p 319.80p 322.60p 235517
28/08/2018 325.20p 329.20p 318.14p 324.40p 211230
24/08/2018 320.00p 328.20p 320.00p 325.20p 162842
23/08/2018 316.60p 327.20p 316.20p 325.60p 215214
22/08/2018 322.00p 326.00p 321.80p 322.40p 153764
21/08/2018 321.60p 325.40p 319.22p 324.20p 233364
20/08/2018 324.40p 326.00p 318.48p 322.40p 242653
17/08/2018 324.80p 328.80p 321.00p 324.60p 233282
16/08/2018 325.00p 328.40p 323.20p 325.20p 455355
15/08/2018 330.60p 330.60p 321.40p 322.40p 235898
14/08/2018 328.40p 330.06p 323.40p 324.00p 259134
13/08/2018 319.60p 327.80p 319.60p 323.40p 186001
10/08/2018 324.20p 333.16p 324.20p 326.80p 238583
09/08/2018 332.40p 333.20p 330.60p 331.60p 184611
08/08/2018 335.00p 335.00p 325.40p 329.60p 343991

*Close Price adjusted for both dividends and splits