Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2024 132.80p 133.60p 131.20p 133.60p 184423
23/12/2024 135.00p 135.00p 131.80p 132.20p 141911
20/12/2024 132.00p 134.80p 131.88p 133.40p 496802
19/12/2024 135.00p 137.00p 132.88p 133.60p 307873
18/12/2024 138.60p 139.22p 136.40p 137.00p 206117
17/12/2024 138.80p 140.80p 137.30p 138.00p 345664
16/12/2024 140.00p 142.00p 139.20p 140.60p 195926
13/12/2024 143.40p 145.00p 141.00p 141.80p 207432
12/12/2024 145.80p 149.20p 143.60p 143.60p 188462
11/12/2024 148.00p 148.40p 145.00p 147.60p 220566
10/12/2024 145.00p 147.61p 145.00p 147.60p 244951
09/12/2024 146.00p 147.69p 145.00p 146.60p 222341
06/12/2024 150.00p 150.00p 145.40p 145.60p 135843
05/12/2024 146.40p 149.40p 144.20p 147.40p 287762
04/12/2024 148.40p 149.00p 147.00p 147.80p 296900
03/12/2024 146.20p 148.60p 146.20p 147.60p 249089
02/12/2024 152.00p 154.80p 146.89p 147.00p 433656
29/11/2024 147.40p 150.60p 145.60p 150.20p 565794
28/11/2024 147.00p 148.20p 145.47p 147.00p 476591
27/11/2024 149.80p 153.00p 145.20p 146.00p 828580
26/11/2024 135.60p 150.40p 134.57p 146.40p 3248378
25/11/2024 130.60p 132.80p 126.50p 129.20p 1753875
22/11/2024 130.60p 134.20p 130.60p 131.40p 446835
21/11/2024 138.00p 138.00p 131.00p 132.40p 581358
20/11/2024 140.60p 141.00p 134.20p 135.80p 423384
19/11/2024 139.00p 144.40p 139.00p 141.40p 127622
18/11/2024 139.00p 142.00p 139.00p 141.40p 268420
15/11/2024 140.00p 141.60p 137.20p 139.80p 339343
14/11/2024 136.00p 140.00p 136.00p 139.00p 285316
13/11/2024 140.00p 140.80p 137.00p 137.20p 419165
12/11/2024 143.00p 144.40p 139.00p 139.60p 2569411
11/11/2024 144.00p 148.40p 142.20p 142.20p 594007
08/11/2024 162.00p 163.40p 143.00p 144.20p 1605727
07/11/2024 160.00p 164.98p 158.42p 163.40p 565223
06/11/2024 163.80p 163.80p 156.80p 159.60p 338747
05/11/2024 168.20p 168.20p 160.00p 160.00p 526801
04/11/2024 167.40p 167.52p 164.20p 164.20p 385257
01/11/2024 168.00p 169.80p 165.40p 167.00p 1294175
31/10/2024 169.00p 169.00p 164.00p 167.60p 889525
30/10/2024 160.80p 169.60p 160.80p 168.20p 1081146
29/10/2024 165.20p 165.20p 161.40p 162.60p 431291
28/10/2024 165.00p 166.00p 162.20p 164.00p 401755
25/10/2024 163.00p 163.80p 159.60p 163.80p 559686
24/10/2024 159.60p 161.40p 155.60p 158.80p 368486
23/10/2024 158.00p 159.20p 155.80p 158.80p 618030
22/10/2024 142.00p 157.20p 142.00p 157.20p 1128017
21/10/2024 146.00p 150.00p 141.80p 142.00p 664255
18/10/2024 153.60p 154.00p 146.40p 148.20p 543150
17/10/2024 152.00p 153.80p 150.20p 152.80p 1293233
16/10/2024 150.60p 152.80p 149.21p 151.00p 602657
15/10/2024 148.80p 152.40p 147.20p 151.20p 396377
14/10/2024 149.00p 149.00p 146.00p 147.80p 296910
11/10/2024 145.00p 149.00p 145.00p 148.20p 357795
10/10/2024 146.80p 147.40p 145.00p 146.20p 281365
09/10/2024 143.80p 147.40p 143.80p 146.00p 495025
08/10/2024 145.80p 146.58p 143.80p 143.80p 655312
07/10/2024 147.60p 149.80p 145.60p 146.00p 302666
04/10/2024 145.80p 149.80p 145.80p 149.20p 231626
03/10/2024 145.80p 147.20p 145.00p 146.20p 357670
02/10/2024 148.00p 149.20p 146.00p 146.00p 512767
01/10/2024 149.80p 153.00p 148.40p 148.40p 276529
30/09/2024 154.00p 154.00p 149.60p 150.40p 242309
27/09/2024 149.80p 154.00p 149.80p 153.40p 280707
26/09/2024 152.80p 153.60p 150.00p 150.00p 3939989
25/09/2024 152.00p 152.60p 151.00p 152.00p 414867
24/09/2024 151.60p 152.00p 150.20p 150.60p 487124
23/09/2024 153.00p 153.00p 150.00p 151.00p 417801
20/09/2024 153.00p 153.00p 150.00p 150.00p 1175708
19/09/2024 152.00p 153.00p 150.60p 151.00p 284576
18/09/2024 149.60p 153.20p 149.60p 150.60p 247045
17/09/2024 149.80p 151.00p 148.38p 149.80p 288962
16/09/2024 148.60p 151.00p 148.40p 149.40p 190647
13/09/2024 147.40p 151.40p 146.80p 150.40p 243624
12/09/2024 147.00p 149.60p 147.00p 148.60p 357927
11/09/2024 149.00p 149.00p 146.60p 147.00p 528329
10/09/2024 149.00p 149.00p 145.60p 147.00p 277225
09/09/2024 145.00p 146.80p 141.80p 146.00p 276813
06/09/2024 145.60p 146.80p 142.00p 142.00p 456775
05/09/2024 147.00p 148.60p 145.20p 145.60p 498301
04/09/2024 144.00p 147.21p 142.89p 146.60p 354820
03/09/2024 147.40p 149.00p 144.00p 145.20p 921192
02/09/2024 148.00p 148.40p 144.00p 147.00p 517630
30/08/2024 142.00p 148.00p 139.20p 147.00p 959251
29/08/2024 139.00p 141.67p 138.60p 140.00p 292024
28/08/2024 144.20p 146.80p 137.60p 139.40p 422633
27/08/2024 142.00p 145.80p 140.80p 145.00p 809176
23/08/2024 142.80p 142.80p 139.60p 141.60p 206259
22/08/2024 140.00p 142.60p 139.84p 140.80p 222984
21/08/2024 137.80p 141.60p 136.40p 139.80p 203494
20/08/2024 138.00p 141.80p 137.60p 137.80p 294607
19/08/2024 139.00p 144.40p 139.00p 139.40p 79326
16/08/2024 139.40p 142.12p 139.00p 139.40p 224098
15/08/2024 138.40p 141.80p 138.20p 140.80p 281106
14/08/2024 138.40p 141.60p 138.40p 139.80p 179395
13/08/2024 136.00p 141.60p 136.00p 140.00p 272870
12/08/2024 141.40p 143.40p 137.93p 138.40p 303928
09/08/2024 137.60p 142.00p 137.20p 140.80p 368692
08/08/2024 140.00p 141.00p 135.60p 138.80p 735815
07/08/2024 142.00p 145.00p 139.80p 142.60p 711012
06/08/2024 143.40p 147.50p 141.20p 143.40p 544044
05/08/2024 140.60p 142.80p 134.52p 142.00p 750671
02/08/2024 152.20p 154.80p 144.00p 144.00p 397962
01/08/2024 154.20p 156.40p 152.00p 152.80p 329281
31/07/2024 153.60p 154.60p 151.40p 154.60p 287993
30/07/2024 153.60p 153.60p 150.80p 152.80p 162460
29/07/2024 154.00p 156.40p 151.10p 151.60p 251051
26/07/2024 148.00p 154.80p 147.60p 154.00p 610773
25/07/2024 147.60p 148.40p 145.00p 147.60p 231447
24/07/2024 148.60p 149.00p 146.20p 148.60p 208020
23/07/2024 148.00p 148.40p 146.20p 146.60p 355360
22/07/2024 146.20p 148.00p 145.40p 147.40p 196048
19/07/2024 152.00p 152.00p 144.40p 145.00p 292313
18/07/2024 145.00p 150.60p 145.00p 148.20p 331508
17/07/2024 146.00p 148.40p 144.97p 147.60p 226043
16/07/2024 145.00p 148.80p 145.00p 145.60p 187624
15/07/2024 145.40p 147.80p 145.40p 147.80p 200167
12/07/2024 150.00p 150.40p 146.00p 146.00p 526517
11/07/2024 145.00p 149.60p 145.00p 149.20p 1362330
10/07/2024 145.00p 149.76p 145.00p 146.60p 687614
09/07/2024 149.00p 149.90p 145.40p 145.60p 466455
08/07/2024 150.00p 151.00p 148.60p 149.40p 718129
05/07/2024 148.20p 154.00p 148.20p 152.00p 501381
04/07/2024 152.00p 152.00p 148.20p 151.00p 281005
03/07/2024 148.00p 150.60p 147.16p 149.60p 792898
02/07/2024 146.00p 148.20p 144.40p 147.20p 667326
01/07/2024 141.20p 146.60p 139.20p 146.60p 1246459
28/06/2024 137.40p 141.40p 137.00p 140.40p 1565147
27/06/2024 125.00p 143.80p 125.00p 138.00p 4211991
26/06/2024 136.00p 138.00p 134.34p 136.00p 848547
25/06/2024 140.60p 140.60p 136.20p 136.40p 376802
24/06/2024 138.00p 141.20p 138.00p 139.60p 297928
21/06/2024 139.00p 142.00p 139.00p 140.60p 2849654
20/06/2024 141.00p 142.00p 139.60p 140.40p 404814
19/06/2024 143.60p 143.60p 139.80p 139.80p 325028
18/06/2024 141.40p 143.20p 140.60p 141.80p 216824
17/06/2024 138.00p 142.00p 138.00p 141.60p 364669
14/06/2024 142.20p 143.20p 138.90p 139.20p 547936
13/06/2024 146.00p 146.00p 142.20p 142.20p 665100
12/06/2024 143.40p 148.00p 143.40p 145.80p 2356038
11/06/2024 145.60p 147.99p 143.60p 144.60p 4652762
10/06/2024 149.00p 151.93p 146.20p 147.00p 539320
07/06/2024 150.60p 152.52p 149.60p 150.00p 1022768
06/06/2024 151.00p 153.40p 151.00p 152.60p 291099
05/06/2024 153.00p 154.60p 151.40p 151.40p 743493
04/06/2024 155.40p 155.40p 152.60p 153.00p 548795
03/06/2024 153.20p 156.00p 152.60p 152.80p 562483
31/05/2024 152.00p 155.00p 152.00p 153.60p 1353815
30/05/2024 154.00p 155.60p 151.87p 155.00p 822919
29/05/2024 154.00p 154.00p 151.40p 151.60p 638197
28/05/2024 152.00p 155.40p 149.00p 151.80p 816249
24/05/2024 150.00p 154.40p 150.00p 154.00p 771849
23/05/2024 154.00p 154.00p 151.40p 152.00p 919855
22/05/2024 148.00p 152.20p 148.00p 152.20p 638727
21/05/2024 150.60p 151.60p 149.20p 150.20p 2153374
20/05/2024 146.40p 151.20p 146.00p 151.20p 932803
17/05/2024 152.00p 152.00p 146.40p 146.80p 674018
16/05/2024 148.00p 151.00p 146.40p 149.20p 1701266
15/05/2024 149.00p 150.60p 148.20p 149.20p 758832
14/05/2024 153.00p 153.00p 148.20p 149.00p 571921
13/05/2024 154.20p 154.80p 148.60p 150.00p 1269563
10/05/2024 149.00p 153.47p 149.00p 151.60p 2903097
09/05/2024 150.20p 151.40p 147.20p 151.40p 834343
08/05/2024 154.80p 154.80p 149.20p 151.20p 1491702
07/05/2024 152.00p 153.60p 149.20p 151.40p 906488
03/05/2024 151.40p 153.00p 148.20p 149.40p 565390
02/05/2024 150.20p 151.13p 149.00p 151.00p 345967
01/05/2024 150.40p 154.80p 149.00p 149.00p 424411
30/04/2024 150.00p 152.60p 150.00p 151.00p 337671
29/04/2024 151.00p 155.95p 150.07p 150.40p 1346830
26/04/2024 153.80p 154.80p 151.00p 151.40p 1501542
25/04/2024 154.00p 156.00p 151.20p 153.60p 623297
24/04/2024 157.00p 157.00p 153.20p 154.60p 799092
23/04/2024 152.80p 155.60p 152.20p 155.20p 362396
22/04/2024 149.00p 155.40p 147.40p 153.20p 362537
19/04/2024 152.00p 152.00p 146.20p 147.60p 303762
18/04/2024 152.00p 152.00p 149.42p 151.00p 133737
17/04/2024 148.00p 151.80p 147.27p 150.40p 317458
16/04/2024 150.40p 153.20p 148.80p 149.20p 1246992
15/04/2024 154.20p 156.40p 151.00p 151.20p 328907
12/04/2024 155.40p 156.80p 154.00p 154.60p 263674
11/04/2024 150.00p 155.60p 150.00p 155.00p 397053
10/04/2024 158.60p 158.60p 151.00p 151.00p 644479
09/04/2024 157.80p 157.80p 155.40p 155.80p 259484
08/04/2024 154.00p 159.60p 154.00p 157.80p 314097
05/04/2024 155.20p 157.40p 154.40p 155.20p 290755
04/04/2024 160.40p 160.40p 157.00p 157.00p 304885
03/04/2024 157.20p 160.00p 157.00p 158.60p 282591
02/04/2024 160.60p 162.00p 157.00p 157.20p 300573
28/03/2024 161.60p 163.60p 159.80p 160.50p 897167
27/03/2024 157.00p 160.90p 153.70p 160.90p 949437
26/03/2024 160.80p 160.80p 156.40p 157.80p 320877
25/03/2024 158.90p 160.13p 157.20p 157.20p 762859
22/03/2024 157.00p 159.10p 156.60p 159.00p 486030
21/03/2024 151.00p 158.50p 150.00p 158.50p 1652928
20/03/2024 154.90p 154.90p 154.90p 151.10p 416813
19/03/2024 154.90p 157.90p 152.81p 154.90p 438613
18/03/2024 159.00p 159.00p 154.70p 154.80p 419010
15/03/2024 157.00p 160.60p 155.50p 158.30p 512581
14/03/2024 161.00p 161.10p 156.20p 158.10p 1023342
13/03/2024 163.50p 165.30p 159.00p 160.00p 916194

*Close Price adjusted for both dividends and splits