Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/03/2024 166.00p 166.90p 162.50p 162.50p 1808506
11/03/2024 165.00p 167.00p 164.30p 165.60p 2376750
08/03/2024 169.00p 169.00p 164.00p 165.20p 715245
07/03/2024 159.90p 168.80p 158.80p 166.30p 1100243
06/03/2024 156.40p 161.20p 154.10p 160.00p 1851568
05/03/2024 156.00p 157.50p 153.00p 156.80p 997474
04/03/2024 159.00p 159.00p 155.10p 156.90p 606052
01/03/2024 151.50p 157.40p 151.50p 156.00p 2000501
29/02/2024 148.00p 156.90p 147.70p 152.00p 3616260
28/02/2024 168.90p 200.00p 136.04p 147.10p 12197983
27/02/2024 200.20p 202.40p 199.30p 200.60p 1579026
26/02/2024 200.20p 205.80p 197.90p 200.80p 244585
23/02/2024 202.40p 203.60p 201.00p 201.20p 360389
22/02/2024 201.80p 205.80p 197.00p 202.20p 821205
21/02/2024 189.60p 212.00p 187.49p 201.80p 2385416
20/02/2024 189.40p 189.90p 186.20p 189.10p 178504
19/02/2024 187.20p 189.80p 186.60p 189.80p 213826
16/02/2024 187.90p 188.90p 186.00p 186.90p 275038
15/02/2024 189.40p 189.50p 187.00p 187.20p 209254
14/02/2024 180.00p 189.60p 180.00p 186.50p 620377
13/02/2024 183.70p 186.60p 181.50p 182.20p 350628
12/02/2024 180.40p 184.50p 180.40p 184.00p 3139669
09/02/2024 181.30p 182.80p 178.00p 181.30p 233254
08/02/2024 181.00p 182.10p 178.45p 180.00p 455336
07/02/2024 178.40p 180.60p 176.40p 180.20p 309780
06/02/2024 178.20p 179.90p 176.20p 179.20p 280476
05/02/2024 176.90p 179.48p 176.90p 178.20p 883213
02/02/2024 178.00p 179.90p 177.00p 178.00p 323999
01/02/2024 180.00p 180.00p 175.30p 178.30p 2552135
31/01/2024 175.40p 178.63p 173.60p 178.50p 552683
30/01/2024 175.30p 176.90p 173.70p 175.80p 256237
29/01/2024 173.80p 176.46p 173.70p 175.10p 245226
26/01/2024 171.30p 175.80p 171.10p 174.80p 597804
25/01/2024 173.00p 175.50p 165.00p 175.50p 3076060
24/01/2024 174.40p 176.80p 172.66p 174.00p 575262
23/01/2024 173.60p 177.10p 173.60p 174.50p 422757
22/01/2024 176.10p 177.50p 174.40p 175.00p 236849
19/01/2024 176.00p 177.30p 174.37p 174.70p 987665
18/01/2024 174.00p 176.50p 174.00p 176.00p 1262049
17/01/2024 176.00p 176.20p 172.00p 174.80p 943753
16/01/2024 177.50p 179.60p 170.00p 175.00p 1599716
15/01/2024 180.00p 180.00p 174.70p 177.50p 289449
12/01/2024 177.00p 179.20p 176.40p 176.40p 520823
11/01/2024 179.10p 180.80p 176.30p 176.90p 349794
10/01/2024 186.90p 186.90p 176.00p 178.00p 444981
09/01/2024 189.10p 191.70p 182.50p 182.50p 449656
08/01/2024 187.40p 189.10p 182.49p 189.00p 318890
05/01/2024 188.00p 189.00p 184.10p 184.40p 318640
04/01/2024 189.50p 192.60p 185.70p 187.20p 381363
03/01/2024 193.90p 196.50p 187.50p 187.50p 618814
02/01/2024 199.30p 201.47p 191.33p 192.00p 468218
29/12/2023 205.00p 205.00p 199.00p 199.30p 850412
28/12/2023 202.60p 204.40p 197.80p 200.00p 508261
27/12/2023 202.80p 204.20p 198.30p 202.60p 322036
22/12/2023 202.20p 205.58p 199.00p 202.00p 470173
21/12/2023 201.00p 204.16p 197.60p 202.40p 906622
20/12/2023 194.80p 199.40p 193.10p 199.00p 931086
19/12/2023 193.80p 195.70p 192.10p 193.00p 539745
18/12/2023 193.00p 196.00p 190.60p 193.00p 800622
15/12/2023 196.40p 199.00p 192.10p 192.60p 1255547
14/12/2023 195.40p 200.60p 193.40p 195.00p 934103
13/12/2023 197.00p 199.90p 195.40p 196.70p 1111343
12/12/2023 194.50p 198.00p 193.80p 197.80p 2455547
11/12/2023 194.00p 197.40p 193.70p 195.50p 628752
08/12/2023 190.00p 195.00p 188.10p 194.40p 885939
07/12/2023 191.10p 191.20p 187.20p 188.00p 487082
06/12/2023 186.10p 190.80p 184.10p 190.30p 504023
05/12/2023 185.00p 189.60p 184.70p 185.40p 247718
04/12/2023 191.00p 193.10p 184.30p 185.30p 949410
01/12/2023 187.70p 193.46p 185.00p 191.90p 968932
30/11/2023 184.20p 190.60p 179.88p 188.10p 2315091
29/11/2023 190.00p 193.30p 176.60p 185.00p 4916752
28/11/2023 226.00p 229.80p 220.80p 228.60p 598924
27/11/2023 230.20p 235.80p 224.00p 226.20p 385975
24/11/2023 232.40p 236.60p 229.00p 229.00p 180841
23/11/2023 232.80p 235.80p 230.20p 232.80p 125103
22/11/2023 231.00p 235.00p 228.60p 233.20p 717815
21/11/2023 232.40p 235.47p 227.20p 230.60p 597892
20/11/2023 239.20p 244.80p 230.00p 231.80p 1014396
17/11/2023 235.60p 236.00p 230.00p 234.00p 795229
16/11/2023 236.00p 236.80p 229.20p 230.00p 440310
15/11/2023 229.40p 236.60p 229.40p 234.00p 1526747
14/11/2023 221.40p 229.80p 220.20p 229.40p 1610174
13/11/2023 222.00p 224.60p 218.00p 221.40p 1349363
10/11/2023 221.00p 225.00p 218.40p 222.00p 611978
09/11/2023 221.00p 223.20p 220.40p 221.80p 521598
08/11/2023 219.40p 223.80p 217.40p 220.80p 255780
07/11/2023 215.20p 220.00p 213.80p 218.40p 501381
06/11/2023 220.00p 221.20p 215.00p 215.00p 409448
03/11/2023 215.20p 223.40p 215.00p 220.20p 814789
02/11/2023 210.80p 218.40p 206.20p 216.00p 446030
01/11/2023 202.40p 208.80p 201.40p 206.40p 379785
31/10/2023 201.00p 206.60p 200.20p 200.60p 523929
30/10/2023 199.70p 204.40p 197.00p 202.60p 460618
27/10/2023 193.70p 197.80p 190.20p 197.60p 419067
26/10/2023 193.00p 193.00p 188.00p 190.20p 299922
25/10/2023 194.50p 195.30p 189.20p 191.80p 555059
24/10/2023 194.50p 196.90p 193.50p 194.50p 547267
23/10/2023 193.80p 195.60p 188.30p 194.50p 723316
20/10/2023 192.00p 196.00p 189.20p 193.80p 562545
19/10/2023 190.30p 192.30p 188.00p 192.10p 380861
18/10/2023 192.00p 193.70p 188.00p 189.60p 256383
17/10/2023 189.00p 195.70p 188.00p 194.00p 385553
16/10/2023 190.00p 192.60p 186.10p 190.30p 438191
13/10/2023 211.40p 213.00p 189.93p 190.20p 1222810
12/10/2023 185.80p 220.60p 182.10p 216.40p 3228939
11/10/2023 185.00p 187.50p 181.10p 182.60p 1316044
10/10/2023 183.90p 185.95p 181.10p 185.00p 767224
09/10/2023 186.00p 187.50p 180.40p 181.50p 433881
06/10/2023 184.50p 186.50p 182.20p 184.00p 669898
05/10/2023 181.70p 187.80p 181.70p 184.50p 333313
04/10/2023 186.00p 186.00p 181.40p 181.70p 449273
03/10/2023 193.80p 195.80p 183.90p 186.00p 461641
02/10/2023 198.10p 202.80p 192.40p 193.80p 386026
29/09/2023 196.80p 201.40p 195.00p 198.30p 528534
28/09/2023 197.20p 198.56p 192.40p 195.30p 558938
27/09/2023 201.60p 203.20p 196.00p 196.30p 383039
26/09/2023 203.60p 204.25p 198.60p 199.70p 357763
25/09/2023 203.20p 207.00p 199.40p 202.00p 282122
22/09/2023 206.40p 208.14p 202.40p 203.20p 701599
21/09/2023 197.00p 206.80p 197.00p 204.80p 800178
20/09/2023 193.20p 199.80p 193.20p 198.00p 428607
19/09/2023 192.50p 196.00p 191.70p 193.40p 532045
18/09/2023 201.00p 201.00p 190.90p 192.90p 672664
15/09/2023 197.00p 199.00p 196.70p 197.20p 751110
14/09/2023 195.50p 197.40p 194.00p 197.30p 437220
13/09/2023 193.00p 195.70p 192.40p 195.00p 793282
12/09/2023 194.00p 196.70p 193.20p 193.80p 1139177
11/09/2023 192.00p 195.20p 191.60p 194.10p 842679
08/09/2023 193.00p 194.80p 189.30p 192.50p 827845
07/09/2023 192.50p 195.50p 187.00p 191.60p 1636180
06/09/2023 191.30p 194.90p 188.50p 192.30p 1369253
05/09/2023 190.20p 190.20p 186.80p 186.80p 914840
04/09/2023 183.80p 189.90p 183.80p 188.10p 1809700
01/09/2023 186.00p 186.00p 181.26p 183.80p 1731733
31/08/2023 182.00p 184.10p 181.20p 182.90p 674000
30/08/2023 185.00p 185.50p 182.00p 182.10p 206976
29/08/2023 183.40p 185.00p 180.50p 184.10p 992344
25/08/2023 184.70p 186.30p 180.40p 180.40p 295155
24/08/2023 184.90p 186.70p 182.30p 183.80p 284589
23/08/2023 182.90p 184.20p 181.70p 183.50p 550357
22/08/2023 182.10p 183.90p 180.00p 182.90p 471112
21/08/2023 181.40p 183.10p 178.70p 179.50p 390441
18/08/2023 185.40p 187.90p 178.92p 181.20p 437588
17/08/2023 187.00p 192.90p 185.40p 185.40p 404579
16/08/2023 195.00p 195.00p 190.00p 191.50p 489024
15/08/2023 192.40p 193.90p 189.00p 191.00p 392067
14/08/2023 192.40p 193.90p 191.50p 193.70p 503460
11/08/2023 195.00p 195.80p 191.50p 191.50p 581886
10/08/2023 196.10p 198.72p 194.60p 194.60p 408801
09/08/2023 206.00p 208.80p 199.10p 200.00p 825399
08/08/2023 204.20p 206.80p 202.00p 205.20p 292943
07/08/2023 205.40p 207.00p 204.00p 204.20p 177267
04/08/2023 205.80p 207.80p 204.00p 205.40p 237176
03/08/2023 204.00p 206.20p 202.20p 205.00p 454981
02/08/2023 218.40p 218.60p 204.00p 204.40p 538742
01/08/2023 222.00p 223.40p 216.00p 217.20p 958257
31/07/2023 222.00p 224.23p 219.00p 221.20p 421466
28/07/2023 223.20p 226.20p 219.00p 222.40p 928394
27/07/2023 219.00p 224.60p 219.00p 224.00p 739725
26/07/2023 221.00p 222.20p 218.00p 220.20p 546903
25/07/2023 214.60p 220.89p 213.32p 218.80p 1078138
24/07/2023 219.60p 219.80p 213.20p 214.60p 770603
21/07/2023 222.00p 223.20p 214.80p 216.60p 1090885
20/07/2023 224.00p 226.00p 221.00p 223.00p 297237
19/07/2023 224.60p 226.80p 220.20p 222.80p 717811
18/07/2023 216.20p 219.80p 215.00p 219.40p 553907
17/07/2023 223.60p 223.60p 214.00p 216.20p 522626
14/07/2023 223.60p 223.60p 218.80p 220.20p 497628
13/07/2023 222.00p 223.41p 219.14p 222.20p 322375
12/07/2023 215.80p 222.60p 215.40p 222.00p 694410
11/07/2023 214.40p 215.20p 212.60p 215.20p 399494
10/07/2023 213.00p 215.00p 210.21p 214.40p 958924
07/07/2023 210.00p 213.60p 209.00p 213.00p 377872
06/07/2023 214.00p 216.80p 210.00p 211.00p 394339
05/07/2023 217.00p 218.20p 213.40p 215.00p 355428
04/07/2023 214.40p 216.60p 213.40p 216.20p 360661
03/07/2023 215.60p 217.80p 212.26p 214.60p 1822957
30/06/2023 214.00p 215.80p 211.80p 215.60p 362591
29/06/2023 216.00p 216.80p 212.60p 214.00p 295049
28/06/2023 211.60p 216.08p 208.60p 215.00p 478394
27/06/2023 208.60p 212.00p 207.00p 211.00p 865866
26/06/2023 212.00p 213.60p 207.25p 208.40p 599125
23/06/2023 214.00p 216.00p 205.00p 212.00p 1530959
22/06/2023 208.00p 234.80p 208.00p 215.40p 1592341
21/06/2023 196.00p 209.00p 196.00p 207.60p 1625268
20/06/2023 195.40p 197.70p 189.33p 191.70p 335309
19/06/2023 196.40p 198.90p 194.10p 195.40p 135707
16/06/2023 196.00p 200.40p 194.50p 196.50p 519260
15/06/2023 190.30p 196.30p 189.00p 196.10p 832709
14/06/2023 199.60p 200.85p 184.00p 190.70p 2573456
13/06/2023 201.40p 206.80p 199.40p 200.00p 419337
12/06/2023 200.80p 206.80p 200.60p 201.40p 229289
09/06/2023 200.60p 203.03p 199.10p 200.80p 223835
08/06/2023 206.60p 209.20p 198.90p 200.60p 475347
07/06/2023 204.00p 208.40p 204.00p 206.60p 458112
06/06/2023 208.20p 211.80p 203.30p 205.20p 275974
05/06/2023 210.80p 213.00p 207.88p 208.20p 296612
02/06/2023 204.40p 210.80p 204.40p 210.80p 349713
01/06/2023 202.80p 205.40p 200.20p 204.40p 242099

*Close Price adjusted for both dividends and splits