Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/12/2025 146.00p 149.80p 138.94p 142.20p 1143959
10/12/2025 150.00p 150.00p 147.60p 148.60p 624484
09/12/2025 150.00p 150.00p 147.00p 148.60p 621754
08/12/2025 149.80p 149.80p 146.60p 147.60p 532643
05/12/2025 147.00p 150.00p 145.00p 148.40p 572727
04/12/2025 142.00p 148.40p 141.40p 145.20p 826294
03/12/2025 140.20p 143.60p 138.60p 141.40p 1536545
02/12/2025 141.00p 141.80p 137.80p 139.40p 423716
01/12/2025 139.00p 141.80p 137.80p 141.00p 579495
28/11/2025 142.00p 144.40p 139.00p 139.80p 1036672
27/11/2025 150.00p 151.80p 136.00p 139.20p 2880520
26/11/2025 140.00p 144.80p 138.60p 143.60p 903404
25/11/2025 136.80p 139.91p 135.40p 139.00p 520194
24/11/2025 138.00p 138.00p 135.40p 137.00p 416796
21/11/2025 135.00p 137.40p 134.20p 136.60p 217892
20/11/2025 138.60p 138.60p 134.60p 136.40p 1223057
19/11/2025 136.00p 137.40p 134.20p 136.00p 458623
18/11/2025 137.40p 139.00p 135.20p 135.80p 536748
17/11/2025 140.00p 140.60p 137.60p 138.40p 413450
14/11/2025 142.00p 142.00p 137.80p 140.40p 403214
13/11/2025 140.80p 143.20p 140.40p 141.00p 248017
12/11/2025 142.60p 143.60p 140.40p 140.60p 279176
11/11/2025 144.00p 144.00p 141.00p 143.40p 328027
10/11/2025 140.00p 142.40p 140.00p 141.00p 371402
07/11/2025 144.40p 144.40p 139.20p 140.60p 307416
06/11/2025 146.00p 146.00p 140.80p 141.00p 368892
05/11/2025 142.00p 144.60p 142.00p 143.00p 420764
04/11/2025 147.40p 148.18p 142.79p 144.20p 813713
03/11/2025 151.00p 151.00p 146.80p 147.20p 364912
31/10/2025 148.00p 150.00p 147.00p 149.60p 639206
30/10/2025 148.00p 150.20p 148.00p 149.80p 398402
29/10/2025 149.00p 151.40p 148.20p 149.00p 401504
28/10/2025 150.00p 151.60p 149.00p 150.80p 280457
27/10/2025 152.60p 155.83p 150.00p 151.20p 863614
24/10/2025 147.00p 151.80p 147.00p 151.40p 445420
23/10/2025 146.00p 152.20p 146.00p 150.00p 752054
22/10/2025 141.20p 149.00p 141.20p 149.00p 1528111
21/10/2025 139.00p 139.00p 136.20p 137.20p 475090
20/10/2025 138.40p 139.60p 137.31p 138.40p 411144
17/10/2025 139.00p 140.60p 136.18p 138.80p 328463
16/10/2025 142.00p 143.60p 139.00p 140.00p 463516
15/10/2025 143.60p 144.00p 140.60p 141.00p 404553
14/10/2025 141.20p 143.60p 141.00p 143.60p 236306
13/10/2025 139.20p 143.00p 139.00p 142.00p 560056
10/10/2025 142.20p 144.60p 139.20p 140.20p 397747
09/10/2025 144.60p 144.60p 142.00p 142.40p 558888
08/10/2025 144.00p 145.20p 142.00p 143.40p 380019
07/10/2025 142.00p 145.00p 142.00p 144.20p 237350
06/10/2025 145.00p 146.20p 141.20p 141.80p 433364
03/10/2025 144.40p 147.40p 139.60p 145.60p 644708
02/10/2025 142.20p 144.40p 141.60p 143.60p 418343
01/10/2025 142.60p 143.80p 141.40p 142.80p 833411
30/09/2025 140.40p 144.20p 140.00p 143.00p 710842
29/09/2025 141.60p 143.40p 140.00p 141.20p 287702
26/09/2025 138.40p 143.20p 137.40p 142.60p 531323
25/09/2025 138.80p 140.00p 137.60p 138.00p 367342
24/09/2025 138.40p 141.00p 138.20p 139.20p 241019
23/09/2025 137.80p 141.40p 135.80p 140.00p 430826
22/09/2025 136.40p 137.80p 134.60p 137.00p 226152
19/09/2025 136.80p 138.00p 134.82p 136.60p 753882
18/09/2025 134.00p 138.00p 133.80p 137.00p 349809
17/09/2025 135.00p 137.40p 135.00p 135.60p 224729
16/09/2025 137.20p 137.60p 137.20p 135.40p 323091
15/09/2025 137.20p 139.80p 136.20p 137.60p 203382
12/09/2025 136.40p 138.20p 133.80p 137.20p 469249
11/09/2025 136.80p 136.80p 135.20p 136.80p 505607
10/09/2025 136.80p 139.00p 134.60p 135.20p 278038
09/09/2025 143.20p 143.20p 137.00p 137.20p 198326
08/09/2025 141.80p 142.40p 139.40p 140.20p 300703
05/09/2025 137.80p 141.25p 133.60p 140.20p 931465
04/09/2025 132.00p 136.40p 130.60p 135.60p 624304
03/09/2025 133.00p 136.80p 131.00p 132.00p 1038797
02/09/2025 135.60p 137.60p 134.00p 135.00p 321574
01/09/2025 137.20p 138.00p 135.40p 136.60p 293117
29/08/2025 138.60p 140.60p 137.20p 137.00p 268749
28/08/2025 139.60p 141.37p 139.00p 140.60p 213524
27/08/2025 138.20p 140.20p 138.00p 139.60p 170896
26/08/2025 143.00p 143.00p 138.00p 138.60p 319008
22/08/2025 139.60p 142.60p 138.60p 142.20p 247204
21/08/2025 141.80p 142.80p 137.80p 140.40p 369463
20/08/2025 140.20p 142.80p 139.00p 142.80p 381918
19/08/2025 137.80p 142.60p 136.20p 140.20p 1442253
18/08/2025 135.00p 138.20p 135.00p 137.00p 5170531
15/08/2025 136.60p 137.40p 135.00p 135.60p 266111
14/08/2025 136.20p 137.80p 135.60p 135.80p 190533
13/08/2025 136.20p 137.80p 135.20p 137.20p 364407
12/08/2025 136.00p 138.00p 135.00p 135.80p 279607
11/08/2025 138.20p 139.80p 136.20p 137.00p 288033
08/08/2025 137.40p 139.40p 135.00p 139.00p 492658
07/08/2025 140.40p 141.00p 135.80p 137.00p 1031579
06/08/2025 143.60p 145.40p 140.40p 144.20p 961703
05/08/2025 140.20p 144.50p 140.20p 143.00p 737954
04/08/2025 145.00p 145.00p 141.60p 143.00p 674343
01/08/2025 145.40p 145.40p 140.78p 142.60p 468039
31/07/2025 146.00p 150.60p 141.20p 143.80p 680433
30/07/2025 144.00p 150.00p 144.00p 149.20p 649566
29/07/2025 152.20p 152.20p 144.80p 146.00p 403186
28/07/2025 148.00p 152.20p 148.00p 149.20p 291240
25/07/2025 149.80p 151.80p 148.60p 151.40p 308084
24/07/2025 150.60p 151.10p 147.40p 151.00p 790996
23/07/2025 145.20p 150.80p 145.20p 149.20p 923036
22/07/2025 143.40p 145.80p 141.40p 145.00p 452587
21/07/2025 144.00p 144.40p 141.80p 143.40p 390139
18/07/2025 142.00p 146.20p 142.00p 144.00p 371629
17/07/2025 143.20p 144.66p 142.80p 143.00p 404079
16/07/2025 146.00p 147.60p 143.40p 143.80p 523409
15/07/2025 145.00p 147.40p 145.00p 146.40p 451033
14/07/2025 145.40p 148.20p 144.77p 146.80p 1054438
11/07/2025 148.60p 151.80p 145.40p 145.60p 292153
10/07/2025 150.80p 151.80p 148.00p 150.00p 272920
09/07/2025 150.00p 152.00p 148.96p 149.40p 404583
08/07/2025 148.00p 149.80p 147.53p 149.20p 358816
07/07/2025 150.00p 150.40p 148.00p 149.00p 309272
04/07/2025 150.00p 155.00p 149.20p 149.60p 212425
03/07/2025 153.00p 154.20p 151.00p 151.00p 936209
02/07/2025 154.80p 154.80p 149.40p 150.80p 857552
01/07/2025 155.00p 156.20p 151.40p 153.80p 476472
30/06/2025 157.00p 159.40p 154.73p 155.00p 738159
27/06/2025 157.00p 162.80p 157.00p 159.40p 374311
26/06/2025 174.00p 174.00p 158.00p 158.00p 1636054
25/06/2025 168.00p 177.00p 164.80p 171.40p 1790777
24/06/2025 168.00p 173.00p 168.00p 171.60p 415637
23/06/2025 172.20p 172.20p 168.60p 169.20p 233886
20/06/2025 173.00p 174.40p 170.40p 171.80p 662063
19/06/2025 170.20p 174.40p 168.00p 170.60p 431734
18/06/2025 172.20p 173.20p 170.00p 172.40p 372148
17/06/2025 170.00p 173.00p 169.64p 172.00p 256397
16/06/2025 172.40p 174.20p 170.20p 171.00p 303252
13/06/2025 174.00p 174.00p 170.40p 173.00p 296583
12/06/2025 172.40p 175.80p 170.40p 174.60p 322593
11/06/2025 172.00p 174.60p 170.60p 173.00p 180673
10/06/2025 174.00p 174.60p 170.60p 172.40p 312059
09/06/2025 172.00p 173.20p 170.00p 170.60p 233110
06/06/2025 170.00p 173.80p 170.00p 172.00p 234552
05/06/2025 175.80p 175.80p 170.20p 172.20p 275046
04/06/2025 174.00p 176.00p 171.78p 171.80p 302276
03/06/2025 163.00p 176.40p 163.00p 174.60p 7539994
02/06/2025 167.00p 168.00p 165.20p 167.00p 832246
30/05/2025 167.00p 168.20p 163.20p 167.80p 742072
29/05/2025 166.80p 167.40p 165.60p 166.80p 610315
28/05/2025 163.00p 167.00p 163.00p 166.80p 295531
27/05/2025 163.80p 166.20p 160.40p 165.40p 772118
23/05/2025 163.20p 165.40p 160.24p 163.40p 430249
22/05/2025 163.60p 165.80p 160.59p 163.20p 262898
21/05/2025 162.00p 167.00p 162.00p 165.00p 283970
20/05/2025 164.00p 166.03p 161.00p 165.80p 544133
19/05/2025 164.00p 167.20p 163.60p 165.00p 592918
16/05/2025 164.60p 167.60p 162.60p 165.60p 535108
15/05/2025 163.20p 164.80p 162.60p 163.20p 478495
14/05/2025 161.00p 166.40p 161.00p 163.80p 1134559
13/05/2025 159.60p 163.80p 159.40p 163.20p 165628
12/05/2025 162.80p 163.60p 159.20p 160.20p 186451
09/05/2025 161.80p 163.40p 160.40p 160.80p 329367
08/05/2025 160.00p 161.60p 155.80p 160.40p 221150
07/05/2025 155.60p 159.20p 155.60p 157.60p 217956
06/05/2025 158.40p 161.40p 154.80p 158.60p 388724
02/05/2025 155.40p 158.80p 153.60p 158.00p 438058
01/05/2025 152.00p 155.80p 152.00p 155.40p 270569
30/04/2025 155.20p 156.40p 152.20p 154.60p 547971
29/04/2025 156.20p 156.20p 152.40p 152.80p 255492
28/04/2025 152.40p 156.40p 150.60p 154.60p 844086
25/04/2025 153.20p 153.20p 149.20p 151.00p 632049
24/04/2025 144.00p 153.20p 144.00p 149.60p 1006984
23/04/2025 143.40p 146.20p 141.60p 145.40p 835469
22/04/2025 141.80p 146.00p 140.60p 141.80p 554979
17/04/2025 140.00p 143.80p 138.60p 142.00p 2375002
16/04/2025 135.80p 141.00p 135.00p 139.40p 2427404
15/04/2025 129.80p 142.50p 128.00p 137.80p 2916050
14/04/2025 120.00p 125.20p 120.00p 124.20p 357922
11/04/2025 120.60p 123.00p 118.90p 122.20p 348624
10/04/2025 118.40p 123.60p 118.40p 119.60p 589318
09/04/2025 116.00p 116.80p 113.40p 116.20p 497104
08/04/2025 116.40p 119.20p 116.00p 118.80p 473149
07/04/2025 116.60p 122.60p 112.60p 117.40p 824314
04/04/2025 122.20p 123.20p 116.00p 118.60p 716363
03/04/2025 125.60p 129.40p 122.00p 123.40p 246418
02/04/2025 127.00p 128.60p 126.20p 128.60p 219635
01/04/2025 128.00p 129.00p 127.37p 127.40p 220610
31/03/2025 128.60p 129.40p 126.60p 128.00p 464382
28/03/2025 129.00p 132.45p 128.80p 129.80p 382522
27/03/2025 128.00p 129.60p 126.28p 129.40p 332183
26/03/2025 129.00p 130.00p 128.20p 128.60p 281210
25/03/2025 129.20p 131.00p 128.20p 129.00p 366529
24/03/2025 124.00p 129.60p 123.88p 129.20p 765862
21/03/2025 121.60p 124.00p 119.80p 124.00p 8790878
20/03/2025 124.00p 124.80p 122.40p 123.00p 355294
19/03/2025 124.40p 124.40p 121.00p 124.00p 336174
18/03/2025 122.00p 124.40p 121.00p 121.80p 1098528
17/03/2025 118.80p 122.80p 118.80p 121.80p 456601
14/03/2025 115.60p 121.40p 115.60p 120.00p 330815
13/03/2025 118.00p 118.40p 116.00p 117.40p 837885
12/03/2025 118.00p 120.00p 118.00p 118.60p 351485
11/03/2025 120.00p 122.40p 118.10p 118.40p 835968
10/03/2025 122.00p 123.10p 120.00p 121.00p 899931
07/03/2025 120.40p 122.10p 120.00p 121.40p 438892
06/03/2025 122.00p 124.20p 122.00p 122.20p 325845
05/03/2025 120.40p 124.00p 120.40p 122.00p 440843
04/03/2025 122.00p 124.40p 120.80p 121.20p 660287
03/03/2025 124.20p 125.20p 122.20p 124.20p 489636
28/02/2025 123.00p 125.80p 121.60p 121.80p 9757567

*Close Price adjusted for both dividends and splits