Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2023 205.00p 205.00p 200.80p 202.60p 516509
30/05/2023 200.60p 205.00p 200.38p 202.80p 1181194
26/05/2023 202.00p 203.00p 190.40p 200.60p 1401704
25/05/2023 202.40p 204.00p 199.70p 202.00p 291316
24/05/2023 202.60p 204.60p 198.20p 202.20p 496006
23/05/2023 202.00p 204.80p 201.40p 204.00p 443936
22/05/2023 200.00p 201.80p 199.10p 200.80p 1961969
19/05/2023 201.20p 203.80p 199.60p 199.70p 369079
18/05/2023 206.00p 206.00p 200.80p 202.60p 911306
17/05/2023 202.20p 204.60p 201.20p 202.40p 888777
16/05/2023 203.00p 203.00p 197.00p 202.00p 1308099
15/05/2023 198.60p 199.90p 197.20p 199.00p 2116084
12/05/2023 202.00p 202.00p 197.50p 198.60p 355533
11/05/2023 201.20p 201.60p 197.30p 198.70p 408241
10/05/2023 204.60p 206.00p 199.50p 200.60p 470817
09/05/2023 204.80p 207.00p 200.24p 204.60p 683818
05/05/2023 205.00p 206.80p 201.80p 205.00p 468624
04/05/2023 207.00p 208.60p 203.60p 204.80p 340735
03/05/2023 210.60p 212.20p 205.37p 207.40p 656071
02/05/2023 213.80p 215.60p 209.50p 210.00p 393743
28/04/2023 209.40p 212.50p 206.60p 210.20p 332464
27/04/2023 207.00p 210.01p 205.80p 207.20p 350253
26/04/2023 210.00p 210.30p 206.20p 207.60p 392779
25/04/2023 206.00p 212.40p 204.40p 209.00p 525112
24/04/2023 208.00p 211.80p 204.59p 206.00p 579245
21/04/2023 195.20p 207.20p 194.00p 207.20p 607688
20/04/2023 191.00p 195.90p 186.00p 195.30p 457340
19/04/2023 192.80p 200.65p 190.50p 192.30p 772153
18/04/2023 178.30p 195.50p 178.30p 193.00p 1883178
17/04/2023 178.00p 178.00p 174.19p 176.60p 359121
14/04/2023 175.60p 176.90p 173.80p 174.00p 299604
13/04/2023 174.40p 177.40p 171.20p 174.00p 2335104
12/04/2023 168.90p 175.70p 167.99p 173.90p 440196
11/04/2023 168.90p 170.50p 167.30p 168.00p 320319
06/04/2023 165.60p 168.30p 165.30p 167.40p 168328
05/04/2023 171.00p 172.90p 165.50p 165.60p 315930
04/04/2023 173.40p 175.70p 170.20p 170.40p 241300
03/04/2023 172.20p 178.20p 171.94p 172.90p 348428
31/03/2023 176.40p 178.90p 174.10p 174.80p 475193
30/03/2023 173.00p 176.60p 170.00p 174.90p 1106396
29/03/2023 170.40p 172.20p 169.00p 170.00p 751889
28/03/2023 176.00p 176.00p 167.30p 170.40p 595638
27/03/2023 174.50p 176.40p 172.10p 172.30p 541583
24/03/2023 177.40p 179.90p 169.00p 172.40p 699857
23/03/2023 179.00p 179.55p 175.80p 176.30p 442084
22/03/2023 181.90p 181.90p 178.30p 179.50p 461011
21/03/2023 179.70p 181.00p 177.38p 179.40p 205645
20/03/2023 170.30p 179.50p 165.20p 176.80p 419297
17/03/2023 180.00p 182.34p 171.70p 173.50p 650679
16/03/2023 186.00p 186.00p 178.80p 180.60p 676159
15/03/2023 190.20p 192.90p 179.00p 181.80p 651904
14/03/2023 185.00p 192.20p 182.70p 190.20p 454355
13/03/2023 190.50p 193.70p 181.13p 185.10p 6703111
10/03/2023 195.80p 195.80p 189.00p 190.40p 567370
09/03/2023 196.00p 197.40p 193.63p 194.90p 571667
08/03/2023 197.00p 199.70p 193.80p 197.20p 343509
07/03/2023 200.00p 203.00p 198.10p 198.30p 523414
06/03/2023 202.80p 204.60p 199.80p 201.20p 523729
03/03/2023 204.00p 206.60p 201.20p 202.60p 902499
02/03/2023 203.00p 207.20p 202.49p 203.00p 396524
01/03/2023 209.00p 211.80p 204.00p 205.20p 525075
28/02/2023 207.00p 212.80p 206.00p 210.80p 733964
27/02/2023 205.60p 209.60p 204.20p 207.60p 267039
24/02/2023 208.20p 210.60p 204.00p 204.80p 451452
23/02/2023 208.20p 210.00p 205.20p 208.00p 255180
22/02/2023 205.00p 209.80p 198.80p 206.80p 803318
21/02/2023 212.00p 212.00p 204.40p 205.00p 565349
20/02/2023 215.60p 216.56p 206.00p 207.60p 982563
17/02/2023 213.00p 218.20p 213.00p 216.20p 258027
16/02/2023 217.60p 219.80p 215.20p 217.40p 301184
15/02/2023 212.80p 219.00p 212.00p 218.40p 684968
14/02/2023 216.00p 216.80p 210.60p 212.80p 898407
13/02/2023 208.60p 216.00p 204.60p 215.80p 601798
10/02/2023 208.00p 209.80p 204.40p 208.20p 607799
09/02/2023 207.40p 210.00p 206.60p 208.00p 713331
08/02/2023 206.40p 209.90p 206.20p 206.80p 507247
07/02/2023 211.00p 213.20p 205.20p 206.40p 727054
06/02/2023 212.00p 214.00p 209.80p 211.40p 428280
03/02/2023 216.40p 217.20p 209.20p 213.40p 756140
02/02/2023 207.80p 217.60p 207.00p 216.00p 627558
01/02/2023 204.00p 208.80p 203.20p 206.20p 618768
31/01/2023 206.00p 208.80p 201.60p 205.20p 652847
30/01/2023 198.30p 206.60p 198.10p 206.20p 580152
27/01/2023 193.70p 202.80p 193.20p 202.00p 858452
26/01/2023 189.00p 196.00p 187.00p 196.00p 2453154
25/01/2023 184.70p 188.00p 182.78p 187.20p 1120571
24/01/2023 181.00p 185.30p 181.00p 185.30p 726828
23/01/2023 183.50p 186.70p 180.40p 181.20p 476349
20/01/2023 180.00p 183.00p 180.00p 182.10p 624159
19/01/2023 179.00p 181.14p 177.80p 179.00p 874459
18/01/2023 180.70p 182.90p 178.50p 180.00p 1703944
17/01/2023 183.50p 185.90p 180.00p 180.50p 919192
16/01/2023 180.40p 185.90p 179.20p 183.60p 1568249
13/01/2023 174.00p 184.40p 169.20p 180.60p 2254498
12/01/2023 180.90p 188.20p 164.10p 175.40p 7944549
11/01/2023 210.60p 216.65p 210.40p 215.80p 1141052
10/01/2023 220.60p 222.00p 214.40p 214.40p 200546
09/01/2023 215.00p 221.80p 215.00p 219.60p 349547
06/01/2023 224.20p 226.55p 215.00p 218.00p 376809
05/01/2023 219.20p 227.00p 219.20p 226.20p 453696
04/01/2023 213.20p 221.00p 213.00p 219.00p 636571
03/01/2023 210.80p 218.00p 207.27p 215.00p 424859
30/12/2022 207.00p 210.80p 205.60p 209.00p 227525
29/12/2022 200.40p 208.20p 199.27p 207.00p 1387996
28/12/2022 200.80p 205.20p 196.20p 204.20p 238474
23/12/2022 197.10p 201.20p 193.47p 200.60p 275828
22/12/2022 199.90p 199.90p 194.90p 197.00p 385020
21/12/2022 192.90p 198.50p 191.60p 197.50p 246423
20/12/2022 188.50p 191.70p 184.90p 191.30p 436020
19/12/2022 185.40p 191.00p 185.28p 187.60p 228252
16/12/2022 186.30p 189.30p 181.40p 187.90p 810978
15/12/2022 191.00p 195.00p 186.51p 190.90p 476293
14/12/2022 191.20p 195.30p 188.30p 195.30p 265471
13/12/2022 188.00p 194.60p 183.80p 190.70p 1092310
12/12/2022 189.30p 193.50p 183.90p 187.40p 765616
09/12/2022 193.50p 195.40p 189.90p 190.50p 242869
08/12/2022 198.00p 201.40p 192.40p 192.40p 610894
07/12/2022 195.30p 200.40p 195.30p 196.20p 156102
06/12/2022 199.90p 204.80p 193.20p 198.10p 360476
05/12/2022 203.40p 205.60p 197.10p 199.40p 335096
02/12/2022 201.20p 202.40p 196.60p 198.40p 266208
01/12/2022 192.10p 200.00p 192.10p 197.40p 332820
30/11/2022 195.20p 197.10p 191.67p 194.80p 734741
29/11/2022 199.50p 204.60p 194.00p 195.90p 515676
28/11/2022 210.40p 215.00p 197.60p 198.40p 2216174
25/11/2022 207.80p 215.00p 207.80p 212.60p 1179740
24/11/2022 202.80p 212.00p 200.00p 211.00p 1330038
23/11/2022 198.50p 205.13p 182.00p 198.10p 2297372
22/11/2022 212.20p 215.00p 206.20p 213.60p 648373
21/11/2022 210.00p 210.00p 204.40p 208.40p 373641
18/11/2022 207.60p 207.60p 201.40p 205.20p 454770
17/11/2022 202.40p 207.11p 201.80p 203.60p 264712
16/11/2022 206.60p 210.40p 196.19p 202.00p 664407
15/11/2022 210.40p 214.80p 202.80p 208.20p 767224
14/11/2022 212.20p 213.60p 204.40p 211.80p 654037
11/11/2022 204.80p 210.60p 201.18p 209.00p 740886
10/11/2022 194.60p 203.81p 192.70p 202.00p 558680
09/11/2022 205.00p 205.00p 193.90p 196.40p 477662
08/11/2022 198.30p 202.00p 192.40p 202.00p 540351
07/11/2022 193.00p 200.40p 188.84p 196.90p 899053
04/11/2022 180.60p 193.10p 180.10p 192.00p 911625
03/11/2022 177.70p 183.60p 177.70p 181.10p 288155
02/11/2022 183.70p 186.60p 178.80p 182.10p 1007429
01/11/2022 179.80p 187.49p 176.66p 187.30p 1510104
31/10/2022 171.50p 179.60p 170.00p 176.30p 1166339
28/10/2022 172.60p 176.90p 170.63p 171.30p 301360
27/10/2022 183.90p 184.10p 171.50p 174.70p 435852
26/10/2022 176.50p 182.19p 173.30p 180.00p 567177
25/10/2022 159.50p 177.30p 158.30p 176.80p 2239294
24/10/2022 158.00p 162.30p 158.00p 160.00p 1140225
21/10/2022 168.00p 168.00p 158.70p 159.40p 854826
20/10/2022 166.10p 168.90p 163.35p 165.30p 314846
19/10/2022 169.20p 172.40p 165.00p 165.60p 300734
18/10/2022 170.40p 173.70p 169.70p 170.80p 591101
17/10/2022 170.00p 173.50p 162.40p 169.50p 892697
14/10/2022 163.80p 176.90p 163.80p 172.80p 747410
13/10/2022 165.20p 172.40p 161.10p 167.50p 567419
12/10/2022 162.00p 165.00p 159.20p 161.30p 560698
11/10/2022 164.60p 168.10p 161.20p 164.30p 522038
10/10/2022 166.30p 168.00p 164.20p 166.50p 498397
07/10/2022 171.30p 171.30p 164.30p 167.40p 884052
06/10/2022 165.00p 168.80p 160.80p 168.80p 940495
05/10/2022 143.90p 162.00p 142.77p 160.70p 929726
04/10/2022 139.90p 143.50p 136.90p 143.40p 625541
03/10/2022 133.00p 137.50p 129.30p 136.60p 578125
30/09/2022 129.20p 133.30p 123.90p 131.80p 690061
29/09/2022 134.90p 138.50p 124.90p 126.50p 623337
28/09/2022 136.60p 140.70p 127.70p 137.30p 593752
27/09/2022 142.50p 145.60p 136.60p 137.00p 569574
26/09/2022 146.80p 148.00p 139.80p 141.20p 726474
23/09/2022 154.40p 157.10p 145.50p 147.90p 457903
22/09/2022 156.80p 157.70p 151.30p 154.00p 614990
21/09/2022 149.60p 155.80p 149.30p 154.30p 946816
20/09/2022 160.20p 160.20p 148.20p 150.20p 804416
19/09/2022 153.10p 158.90p 153.00p 156.90p 636256
16/09/2022 153.10p 158.90p 153.00p 156.90p 629602
15/09/2022 152.00p 156.00p 149.50p 154.40p 460499
14/09/2022 150.70p 155.30p 148.40p 150.60p 465544
13/09/2022 157.20p 161.90p 152.90p 154.10p 517441
12/09/2022 152.20p 160.68p 152.20p 160.30p 746157
09/09/2022 149.50p 156.64p 145.60p 154.70p 573495
08/09/2022 150.60p 153.70p 147.60p 150.00p 940517
07/09/2022 136.70p 159.40p 135.30p 154.30p 2465348
06/09/2022 136.40p 140.10p 133.20p 133.50p 686608
05/09/2022 130.50p 135.10p 129.40p 134.00p 498291
02/09/2022 132.50p 135.80p 128.67p 132.70p 1171632
01/09/2022 131.00p 133.64p 127.89p 130.20p 469648
31/08/2022 125.20p 130.90p 125.20p 130.60p 651985
30/08/2022 126.00p 132.20p 124.80p 127.40p 591084
29/08/2022 124.80p 130.90p 124.00p 124.70p 775727
26/08/2022 124.80p 130.90p 124.00p 124.70p 775727
25/08/2022 130.70p 134.40p 126.60p 127.80p 464468
24/08/2022 128.70p 135.50p 124.50p 130.50p 1391990
23/08/2022 149.70p 152.80p 124.20p 128.30p 4488109
22/08/2022 158.60p 159.80p 152.00p 153.40p 1190038
19/08/2022 158.40p 161.70p 155.10p 156.70p 588669
18/08/2022 164.00p 168.21p 160.70p 161.30p 571371
17/08/2022 174.00p 174.60p 162.00p 162.60p 854184
16/08/2022 165.00p 173.05p 164.15p 170.80p 3085908
15/08/2022 170.20p 170.90p 165.20p 165.50p 259344

*Close Price adjusted for both dividends and splits