Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/11/2017 326.50p 338.70p 326.50p 335.60p 1028286
20/11/2017 331.60p 335.80p 326.70p 333.90p 577646
17/11/2017 332.60p 335.30p 331.30p 333.50p 469749
16/11/2017 334.80p 335.20p 331.11p 334.10p 398007
15/11/2017 332.50p 335.70p 330.60p 332.90p 401136
14/11/2017 341.00p 341.00p 333.50p 334.60p 761839
13/11/2017 332.30p 343.00p 332.30p 338.40p 2161120
10/11/2017 318.00p 335.50p 312.00p 332.80p 3313488
09/11/2017 325.90p 327.05p 310.80p 310.80p 3654921
08/11/2017 328.00p 334.00p 326.40p 332.70p 679989
07/11/2017 332.60p 335.40p 330.10p 330.50p 363762
06/11/2017 333.60p 336.20p 328.80p 333.30p 294118
03/11/2017 342.50p 342.50p 330.36p 334.50p 715118
02/11/2017 335.50p 335.55p 329.33p 334.60p 251162
01/11/2017 329.20p 333.50p 327.80p 331.10p 702536
31/10/2017 337.00p 337.57p 328.90p 330.50p 379987
30/10/2017 333.00p 338.44p 333.00p 337.00p 243026
27/10/2017 336.50p 336.50p 333.60p 336.20p 381279
26/10/2017 328.50p 336.00p 328.15p 334.90p 288193
25/10/2017 326.60p 335.10p 326.60p 331.00p 380285
24/10/2017 327.90p 331.20p 327.10p 330.00p 352409
23/10/2017 325.00p 331.70p 324.36p 330.00p 364911
20/10/2017 329.00p 330.30p 324.30p 327.50p 630051
19/10/2017 331.90p 333.20p 327.20p 328.90p 1118298
18/10/2017 335.80p 335.80p 329.82p 334.30p 683044
17/10/2017 333.30p 333.50p 329.20p 333.20p 532878
16/10/2017 336.10p 338.28p 333.10p 336.00p 516558
13/10/2017 336.00p 336.70p 333.70p 336.00p 937675
12/10/2017 338.00p 338.00p 333.70p 335.10p 273956
11/10/2017 338.10p 340.00p 336.90p 339.10p 211538
10/10/2017 339.40p 340.20p 337.10p 340.20p 221338
09/10/2017 339.10p 344.00p 338.30p 340.00p 288385
06/10/2017 345.10p 345.10p 340.60p 344.00p 230942
05/10/2017 343.00p 345.50p 339.70p 345.40p 232958
04/10/2017 344.80p 344.80p 340.70p 343.00p 295531
03/10/2017 351.20p 351.20p 337.30p 343.70p 502315
02/10/2017 350.50p 352.40p 348.70p 351.00p 272301
29/09/2017 340.30p 352.30p 340.30p 350.50p 420553
28/09/2017 345.50p 347.60p 338.60p 347.00p 331379
27/09/2017 337.80p 343.90p 332.90p 342.80p 251758
26/09/2017 341.30p 341.30p 337.60p 339.50p 284474
25/09/2017 334.00p 340.50p 334.00p 339.50p 232610
22/09/2017 331.60p 334.40p 329.10p 334.10p 212296
21/09/2017 330.60p 333.10p 329.50p 330.00p 278601
20/09/2017 326.50p 332.80p 324.10p 330.90p 704253
19/09/2017 322.80p 326.20p 322.80p 325.00p 301811
18/09/2017 323.10p 323.50p 320.00p 321.70p 243602
15/09/2017 318.80p 322.00p 317.40p 321.00p 596662
14/09/2017 319.50p 327.80p 315.80p 317.60p 816836
13/09/2017 314.20p 320.70p 314.20p 319.20p 440231
12/09/2017 308.50p 314.50p 307.80p 313.90p 630170
11/09/2017 308.40p 311.60p 307.70p 308.00p 421289
08/09/2017 320.70p 327.10p 305.40p 307.40p 1158131
07/09/2017 327.10p 331.00p 325.00p 328.10p 384969
06/09/2017 324.00p 329.80p 324.00p 326.20p 588460
05/09/2017 325.70p 335.00p 317.20p 323.30p 1061000
04/09/2017 316.20p 319.00p 311.90p 315.40p 356020
01/09/2017 329.30p 329.30p 311.50p 316.00p 519079
31/08/2017 312.10p 322.90p 312.10p 322.90p 621803
30/08/2017 315.50p 317.40p 309.90p 313.30p 242332
29/08/2017 321.20p 321.20p 314.10p 314.10p 322829
25/08/2017 311.90p 318.20p 311.90p 317.50p 281816
24/08/2017 316.80p 319.20p 313.90p 317.50p 533398
23/08/2017 320.00p 320.00p 315.90p 316.10p 232632
22/08/2017 317.20p 325.00p 317.20p 319.40p 365659
21/08/2017 310.80p 317.50p 310.80p 315.80p 293595
18/08/2017 315.10p 316.70p 311.30p 312.70p 294253
17/08/2017 324.30p 324.30p 315.70p 315.70p 204230
16/08/2017 316.10p 322.30p 315.80p 317.30p 291164
15/08/2017 326.30p 326.30p 316.30p 319.60p 344652
14/08/2017 325.60p 325.60p 316.20p 319.10p 254177
11/08/2017 316.20p 320.10p 313.80p 318.70p 348282
10/08/2017 336.80p 336.80p 318.70p 319.80p 551962
09/08/2017 338.50p 338.50p 328.20p 331.00p 342199
08/08/2017 324.70p 332.90p 324.70p 330.60p 357291
07/08/2017 329.50p 329.90p 324.60p 328.20p 241375
04/08/2017 329.70p 330.80p 325.90p 329.10p 207062
03/08/2017 336.10p 336.10p 327.00p 329.70p 501156
02/08/2017 344.10p 344.10p 334.60p 340.90p 449672
01/08/2017 334.00p 341.80p 332.50p 336.60p 738495
31/07/2017 333.40p 335.60p 331.60p 333.20p 716643
28/07/2017 331.40p 335.70p 328.80p 333.40p 366830
27/07/2017 334.10p 338.10p 330.00p 332.80p 380841
26/07/2017 337.40p 339.70p 333.30p 334.30p 558184
25/07/2017 334.00p 335.30p 331.00p 334.00p 210664
24/07/2017 334.10p 335.10p 331.50p 334.70p 391153
21/07/2017 334.10p 338.10p 332.90p 336.00p 329566
20/07/2017 335.40p 335.90p 327.50p 334.90p 306883
19/07/2017 334.30p 335.70p 332.90p 334.90p 232793
18/07/2017 334.00p 336.00p 332.50p 334.00p 302026
17/07/2017 333.80p 335.60p 332.50p 334.50p 243181
14/07/2017 325.70p 334.90p 325.70p 332.20p 138855
13/07/2017 337.60p 337.60p 330.90p 333.70p 220133
12/07/2017 332.10p 340.30p 326.40p 330.50p 273527
11/07/2017 339.20p 339.60p 330.40p 333.10p 317559
10/07/2017 355.60p 355.60p 337.30p 339.40p 280815
07/07/2017 344.00p 345.60p 341.70p 343.30p 274371
06/07/2017 344.00p 347.10p 343.30p 345.00p 261241
05/07/2017 339.80p 344.30p 339.80p 343.50p 386779
04/07/2017 337.80p 342.00p 337.80p 341.10p 207257
03/07/2017 343.00p 346.70p 338.60p 341.20p 308018
30/06/2017 350.00p 350.00p 340.90p 342.00p 614797
29/06/2017 350.70p 353.30p 347.00p 347.90p 465858
28/06/2017 346.80p 350.50p 345.70p 350.30p 408434
27/06/2017 348.30p 350.20p 345.50p 347.00p 256272
26/06/2017 349.80p 351.90p 348.30p 350.20p 256167
23/06/2017 344.30p 353.40p 343.60p 347.60p 414111
22/06/2017 349.20p 352.10p 342.50p 343.50p 400328
21/06/2017 346.70p 351.30p 345.50p 350.80p 487993
20/06/2017 356.80p 359.70p 347.80p 347.80p 226450
19/06/2017 357.40p 357.40p 354.50p 355.70p 250268
16/06/2017 346.80p 356.50p 345.00p 354.90p 971622
15/06/2017 365.30p 365.85p 350.20p 350.20p 1097498
14/06/2017 361.20p 369.60p 359.50p 366.80p 604419
13/06/2017 359.70p 366.00p 357.70p 360.60p 850483
12/06/2017 356.60p 364.00p 356.60p 358.70p 430634
09/06/2017 365.40p 365.40p 355.50p 359.80p 722444
08/06/2017 355.80p 367.80p 354.50p 366.30p 657854
07/06/2017 352.50p 358.70p 351.30p 356.40p 775927
06/06/2017 357.60p 359.59p 349.80p 349.80p 855449
05/06/2017 360.30p 360.30p 355.26p 357.40p 467448
02/06/2017 359.00p 361.49p 355.80p 357.40p 444289
01/06/2017 364.90p 366.70p 357.90p 357.90p 504319
31/05/2017 374.40p 374.82p 363.30p 363.30p 743288
30/05/2017 375.90p 376.40p 371.30p 373.30p 695200
26/05/2017 370.30p 375.60p 369.30p 374.50p 1079875
25/05/2017 362.50p 370.90p 360.20p 370.20p 724421
24/05/2017 360.20p 363.71p 358.40p 358.80p 593697
23/05/2017 365.10p 366.80p 355.66p 361.20p 437244
22/05/2017 362.40p 368.60p 358.08p 366.60p 1063822
19/05/2017 359.60p 362.60p 349.90p 359.00p 333637
18/05/2017 359.00p 359.00p 350.86p 357.00p 1227588
17/05/2017 354.20p 359.90p 347.10p 356.30p 810097
16/05/2017 361.00p 362.00p 356.88p 360.10p 584143
15/05/2017 368.10p 368.10p 356.80p 358.90p 454083
12/05/2017 365.70p 365.70p 354.33p 359.40p 606752
11/05/2017 379.40p 379.40p 362.60p 362.60p 543280
10/05/2017 367.90p 375.30p 366.00p 374.40p 489190
09/05/2017 366.80p 372.20p 364.59p 369.90p 620433
08/05/2017 368.00p 372.00p 366.69p 368.50p 379444
05/05/2017 370.80p 371.30p 367.08p 367.70p 337391
04/05/2017 368.30p 370.00p 362.61p 370.00p 345962
03/05/2017 365.00p 365.30p 360.00p 365.00p 911684
02/05/2017 372.40p 375.50p 370.10p 374.80p 586260
28/04/2017 375.00p 375.30p 372.50p 373.80p 599654
27/04/2017 372.20p 378.70p 371.20p 375.00p 291468
26/04/2017 371.80p 375.40p 370.90p 373.90p 247135
25/04/2017 374.40p 377.21p 371.70p 371.80p 324780
24/04/2017 375.80p 377.10p 373.03p 375.00p 430610
21/04/2017 377.50p 377.96p 370.90p 372.00p 234370
20/04/2017 380.00p 380.00p 372.40p 374.70p 509418
19/04/2017 367.00p 380.50p 367.00p 375.00p 1904612
18/04/2017 373.00p 375.60p 370.20p 374.00p 460307
13/04/2017 359.40p 374.80p 359.40p 374.80p 374016
12/04/2017 358.50p 368.10p 358.50p 367.10p 274639
11/04/2017 367.10p 369.30p 364.90p 367.40p 427494
10/04/2017 357.00p 366.60p 355.57p 365.70p 273271
07/04/2017 357.00p 361.40p 355.50p 361.00p 291294
06/04/2017 353.50p 358.80p 348.20p 358.40p 447731
05/04/2017 347.30p 355.50p 347.30p 353.70p 419487
04/04/2017 356.10p 356.90p 348.40p 349.60p 332527
03/04/2017 356.10p 357.00p 349.90p 354.00p 365620
31/03/2017 353.20p 356.10p 349.88p 354.70p 350824
30/03/2017 354.30p 356.70p 350.10p 350.70p 340794
29/03/2017 351.40p 356.70p 350.80p 355.20p 345821
28/03/2017 357.00p 357.00p 352.90p 355.40p 409121
27/03/2017 354.00p 354.17p 351.10p 353.40p 448465
24/03/2017 352.40p 355.00p 346.30p 355.00p 666382
23/03/2017 340.10p 353.70p 340.10p 352.60p 438535
22/03/2017 355.90p 355.90p 339.80p 341.90p 482195
21/03/2017 344.20p 355.23p 344.20p 349.00p 381411
20/03/2017 342.00p 352.20p 342.00p 352.10p 423538
17/03/2017 344.00p 351.30p 340.90p 347.30p 2077196
16/03/2017 343.70p 343.70p 336.00p 342.70p 639975
15/03/2017 337.00p 339.30p 332.80p 338.00p 605204
14/03/2017 338.10p 343.00p 336.80p 338.00p 557569
13/03/2017 340.00p 347.60p 340.00p 344.00p 433445
10/03/2017 337.30p 348.40p 337.30p 348.40p 319831
09/03/2017 345.50p 347.00p 341.80p 345.70p 318712
08/03/2017 342.20p 349.50p 342.20p 347.70p 447172
07/03/2017 341.60p 350.30p 341.60p 349.30p 350055
06/03/2017 339.10p 348.90p 339.10p 348.90p 383932
03/03/2017 347.00p 347.00p 337.30p 344.40p 489681
02/03/2017 348.00p 348.00p 336.10p 339.90p 365321
01/03/2017 339.20p 342.30p 336.90p 341.30p 834461
28/02/2017 342.00p 343.00p 338.90p 339.70p 433463
27/02/2017 347.30p 347.30p 339.98p 342.10p 366821
24/02/2017 335.30p 343.50p 335.30p 340.30p 804104
23/02/2017 348.90p 348.90p 337.20p 338.10p 1554635
22/02/2017 363.20p 363.20p 355.20p 356.80p 276879
21/02/2017 357.40p 360.30p 357.00p 357.80p 234345
20/02/2017 359.40p 359.40p 355.90p 357.90p 240715
17/02/2017 362.10p 362.10p 356.40p 356.40p 879584
16/02/2017 359.20p 363.30p 356.32p 361.20p 526680
15/02/2017 359.70p 362.60p 357.50p 359.80p 433384
14/02/2017 361.10p 362.80p 359.77p 361.10p 167287
13/02/2017 363.40p 363.40p 359.80p 361.20p 227432
10/02/2017 360.90p 363.90p 358.30p 360.60p 294154
09/02/2017 363.80p 365.80p 357.90p 358.60p 307791
08/02/2017 362.40p 366.50p 359.20p 361.30p 443399

*Close Price adjusted for both dividends and splits