Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/09/2018 347.00p 350.00p 343.40p 344.00p 437824
06/09/2018 351.00p 354.00p 349.20p 349.20p 492232
05/09/2018 350.00p 355.20p 348.20p 350.20p 577961
04/09/2018 338.00p 354.40p 333.60p 351.40p 1654663
03/09/2018 335.80p 335.80p 328.40p 328.80p 288267
31/08/2018 327.00p 330.00p 320.20p 329.20p 910943
30/08/2018 317.60p 323.80p 317.60p 320.00p 445430
29/08/2018 332.20p 332.20p 319.80p 322.60p 235517
28/08/2018 325.20p 329.20p 318.14p 324.40p 211230
24/08/2018 320.00p 328.20p 320.00p 325.20p 162842
23/08/2018 316.60p 327.20p 316.20p 325.60p 215214
22/08/2018 322.00p 326.00p 321.80p 322.40p 153764
21/08/2018 321.60p 325.40p 319.22p 324.20p 233364
20/08/2018 324.40p 326.00p 318.48p 322.40p 242653
17/08/2018 324.80p 328.80p 321.00p 324.60p 233282
16/08/2018 325.00p 328.40p 323.20p 325.20p 455355
15/08/2018 330.60p 330.60p 321.40p 322.40p 235898
14/08/2018 328.40p 330.06p 323.40p 324.00p 259134
13/08/2018 319.60p 327.80p 319.60p 323.40p 186001
10/08/2018 324.20p 333.16p 324.20p 326.80p 238583
09/08/2018 332.40p 333.20p 330.60p 331.60p 184611
08/08/2018 335.00p 335.00p 325.40p 329.60p 343991
07/08/2018 328.20p 328.80p 322.00p 327.20p 205649
06/08/2018 323.80p 328.00p 323.80p 326.80p 302268
03/08/2018 321.80p 324.60p 321.00p 322.60p 283717
02/08/2018 323.40p 330.40p 320.92p 321.80p 407653
01/08/2018 325.60p 328.79p 318.72p 324.60p 462440
31/07/2018 330.00p 334.00p 326.80p 326.80p 638505
30/07/2018 334.40p 336.60p 332.40p 332.40p 281869
27/07/2018 338.80p 339.60p 334.40p 334.80p 383949
26/07/2018 343.00p 343.00p 334.60p 335.00p 439186
25/07/2018 351.80p 354.20p 350.40p 351.20p 471334
24/07/2018 354.60p 354.60p 348.20p 351.20p 549392
23/07/2018 353.80p 355.60p 349.00p 349.40p 252879
20/07/2018 348.80p 355.60p 348.80p 354.60p 431300
19/07/2018 352.40p 354.20p 349.60p 352.00p 189601
18/07/2018 357.00p 361.00p 351.40p 352.60p 360985
17/07/2018 350.40p 357.00p 346.80p 354.60p 494974
16/07/2018 354.00p 357.40p 348.40p 348.40p 308316
13/07/2018 362.40p 362.60p 353.40p 354.20p 452856
12/07/2018 354.60p 355.27p 350.00p 354.60p 190593
11/07/2018 357.80p 357.80p 351.80p 352.60p 389745
10/07/2018 359.00p 360.40p 356.59p 358.40p 550857
09/07/2018 357.60p 359.80p 352.60p 357.00p 632338
06/07/2018 352.00p 355.40p 348.00p 353.00p 390406
05/07/2018 350.40p 352.40p 347.40p 352.20p 440460
04/07/2018 354.00p 354.00p 343.80p 349.60p 701458
03/07/2018 350.00p 356.60p 347.60p 353.40p 815374
02/07/2018 345.80p 351.76p 342.60p 350.00p 406267
29/06/2018 352.20p 352.80p 346.60p 347.00p 550849
28/06/2018 346.40p 354.40p 344.58p 350.20p 644567
27/06/2018 350.40p 352.60p 346.40p 346.40p 558545
26/06/2018 346.20p 353.60p 344.20p 351.00p 587704
25/06/2018 345.40p 345.60p 340.00p 344.60p 427716
22/06/2018 337.00p 346.00p 335.40p 345.80p 958184
21/06/2018 339.60p 339.60p 330.00p 337.20p 965661
20/06/2018 339.40p 340.63p 334.70p 337.40p 343704
19/06/2018 339.80p 341.80p 334.20p 336.40p 295878
18/06/2018 336.20p 340.40p 335.20p 339.80p 189116
15/06/2018 341.20p 341.20p 336.00p 336.80p 688925
14/06/2018 346.80p 346.80p 338.20p 341.40p 2795286
13/06/2018 342.80p 348.00p 340.20p 343.00p 569191
12/06/2018 345.00p 345.00p 340.20p 340.40p 539245
11/06/2018 343.20p 344.60p 338.60p 343.20p 334333
08/06/2018 339.00p 344.80p 336.20p 344.80p 778239
07/06/2018 341.60p 344.20p 337.00p 338.60p 437643
06/06/2018 338.40p 342.80p 336.80p 342.00p 1238489
05/06/2018 344.60p 344.60p 338.00p 338.00p 1116717
04/06/2018 338.60p 345.00p 338.60p 345.00p 520304
01/06/2018 336.60p 345.40p 336.60p 341.00p 443964
31/05/2018 337.20p 339.20p 333.00p 337.60p 428521
30/05/2018 338.00p 341.60p 335.60p 337.80p 500412
29/05/2018 338.60p 339.40p 331.60p 338.40p 1241781
25/05/2018 327.80p 339.80p 325.00p 339.00p 1042248
24/05/2018 340.60p 342.40p 325.40p 325.40p 1116343
23/05/2018 339.40p 349.65p 335.80p 341.40p 1346363
22/05/2018 342.00p 353.75p 329.40p 342.40p 3711667
21/05/2018 388.20p 390.60p 383.79p 388.00p 404585
18/05/2018 384.60p 387.40p 382.60p 385.60p 426968
17/05/2018 380.40p 391.00p 378.60p 386.00p 644545
16/05/2018 383.40p 385.40p 379.80p 379.80p 349478
15/05/2018 382.80p 387.40p 381.20p 383.00p 357401
14/05/2018 383.60p 385.80p 381.53p 383.80p 362573
11/05/2018 375.60p 384.20p 374.40p 384.20p 480579
10/05/2018 375.80p 381.60p 373.60p 375.00p 610472
09/05/2018 375.60p 377.80p 373.74p 374.80p 700182
08/05/2018 377.00p 382.00p 374.60p 375.80p 706150
04/05/2018 379.20p 383.80p 374.80p 375.40p 363582
03/05/2018 376.80p 379.00p 372.96p 376.60p 319634
02/05/2018 380.00p 382.80p 374.40p 376.40p 317085
01/05/2018 380.60p 385.20p 375.20p 378.40p 443241
30/04/2018 380.00p 386.80p 373.20p 378.80p 613591
27/04/2018 383.40p 386.40p 380.60p 381.40p 572288
26/04/2018 377.00p 384.40p 375.48p 382.40p 481369
25/04/2018 379.00p 379.00p 371.00p 377.00p 589700
24/04/2018 379.60p 384.80p 377.60p 380.00p 435618
23/04/2018 374.20p 378.80p 374.20p 377.60p 390762
20/04/2018 358.60p 373.80p 358.60p 373.60p 532476
19/04/2018 367.00p 367.40p 364.20p 365.80p 452725
18/04/2018 363.60p 366.40p 355.88p 366.00p 584177
17/04/2018 364.40p 366.60p 361.60p 363.60p 433010
16/04/2018 355.20p 366.00p 350.40p 363.80p 669301
13/04/2018 351.80p 359.94p 350.79p 354.20p 528985
12/04/2018 340.00p 353.80p 334.59p 352.00p 418525
11/04/2018 340.00p 343.00p 339.40p 340.80p 243802
10/04/2018 345.80p 345.80p 338.80p 340.20p 431707
09/04/2018 344.20p 345.80p 340.40p 340.40p 387931
06/04/2018 339.00p 346.80p 335.00p 342.40p 728496
05/04/2018 328.20p 334.80p 323.55p 334.80p 316118
04/04/2018 330.60p 330.80p 323.20p 326.20p 280195
03/04/2018 325.20p 327.80p 322.00p 325.20p 377710
29/03/2018 325.80p 330.00p 323.00p 326.00p 335296
28/03/2018 325.80p 326.40p 321.40p 325.00p 277849
27/03/2018 330.80p 330.80p 321.40p 326.60p 324312
26/03/2018 328.60p 329.80p 322.80p 324.60p 259434
23/03/2018 321.80p 330.80p 321.80p 327.40p 552308
22/03/2018 333.60p 338.00p 326.80p 327.80p 549857
21/03/2018 344.00p 344.00p 334.00p 334.00p 511875
20/03/2018 346.00p 348.00p 343.60p 346.60p 263452
19/03/2018 343.60p 352.40p 340.40p 346.40p 566488
16/03/2018 352.60p 353.26p 341.80p 343.40p 1471492
15/03/2018 358.00p 359.60p 350.09p 352.20p 660199
14/03/2018 357.00p 362.60p 357.00p 358.20p 518296
13/03/2018 365.60p 366.20p 357.00p 357.00p 356134
12/03/2018 365.80p 367.40p 363.20p 366.20p 293814
09/03/2018 366.00p 368.00p 362.60p 364.40p 506725
08/03/2018 365.00p 369.60p 357.60p 364.80p 898432
07/03/2018 362.60p 369.00p 362.60p 365.40p 744965
06/03/2018 354.20p 364.20p 348.80p 362.60p 650492
05/03/2018 349.00p 352.80p 345.53p 351.80p 240595
02/03/2018 352.00p 353.60p 346.40p 348.00p 436726
01/03/2018 355.80p 358.00p 350.60p 353.40p 565581
28/02/2018 356.00p 358.60p 354.00p 354.20p 532709
27/02/2018 353.00p 357.00p 352.00p 356.80p 309492
26/02/2018 354.40p 355.60p 349.20p 349.60p 691248
23/02/2018 349.00p 350.40p 346.12p 350.20p 242178
22/02/2018 341.20p 348.00p 333.80p 346.60p 384647
21/02/2018 342.20p 343.20p 337.60p 341.60p 330390
20/02/2018 340.60p 345.60p 340.47p 341.80p 210889
19/02/2018 341.20p 343.40p 338.20p 339.60p 191128
16/02/2018 341.20p 343.20p 337.60p 340.20p 193472
15/02/2018 337.60p 341.60p 333.20p 339.60p 349922
14/02/2018 336.40p 336.80p 333.00p 335.60p 286030
13/02/2018 335.20p 338.00p 334.00p 334.60p 281574
12/02/2018 336.60p 339.10p 332.60p 334.60p 343529
09/02/2018 332.00p 334.80p 326.80p 333.20p 534494
08/02/2018 336.60p 339.00p 332.60p 333.40p 445375
07/02/2018 332.20p 337.80p 330.80p 336.40p 317873
06/02/2018 323.60p 333.80p 322.00p 330.20p 606585
05/02/2018 333.60p 336.20p 329.60p 330.40p 416719
02/02/2018 341.40p 343.20p 338.20p 338.40p 324659
01/02/2018 341.00p 345.56p 340.80p 341.00p 346003
31/01/2018 348.20p 348.20p 339.20p 340.00p 573293
30/01/2018 351.80p 353.20p 344.80p 345.20p 1271668
29/01/2018 360.40p 365.60p 351.80p 351.80p 527184
26/01/2018 358.00p 362.40p 357.60p 358.60p 586619
25/01/2018 354.40p 359.20p 351.20p 358.00p 694195
24/01/2018 359.00p 360.20p 352.20p 358.00p 794791
23/01/2018 352.20p 358.80p 352.00p 355.40p 604895
22/01/2018 349.00p 355.60p 347.74p 351.40p 594338
19/01/2018 357.20p 357.20p 347.00p 348.40p 1127265
18/01/2018 352.20p 353.80p 343.40p 351.00p 1366703
17/01/2018 353.80p 354.80p 349.40p 351.80p 442863
16/01/2018 358.40p 358.66p 349.92p 353.40p 756685
15/01/2018 348.20p 362.20p 347.40p 358.00p 675534
12/01/2018 351.60p 357.00p 350.60p 356.80p 296135
11/01/2018 355.40p 355.60p 347.00p 350.60p 486232
10/01/2018 362.80p 362.80p 352.00p 353.00p 292520
09/01/2018 358.80p 361.20p 357.80p 358.80p 243570
08/01/2018 362.20p 363.00p 357.60p 357.60p 325468
05/01/2018 355.60p 362.80p 352.86p 361.20p 489242
04/01/2018 361.40p 362.20p 354.60p 356.00p 515752
03/01/2018 355.00p 361.80p 355.00p 361.40p 460875
02/01/2018 357.40p 358.20p 349.80p 354.00p 458927
29/12/2017 351.50p 352.00p 349.40p 349.80p 104077
28/12/2017 349.30p 350.40p 345.33p 350.40p 250332
27/12/2017 347.10p 349.35p 346.00p 348.30p 173223
22/12/2017 347.20p 351.00p 340.87p 350.70p 126475
21/12/2017 346.10p 348.00p 342.20p 346.30p 307899
20/12/2017 344.90p 347.10p 342.90p 345.40p 355554
19/12/2017 341.30p 347.70p 340.60p 344.20p 394106
18/12/2017 342.20p 344.00p 337.70p 342.00p 688756
15/12/2017 344.30p 344.30p 329.90p 339.30p 1084988
14/12/2017 341.40p 348.20p 338.10p 345.40p 550261
13/12/2017 344.30p 347.90p 339.70p 340.70p 1128850
12/12/2017 349.90p 354.70p 344.20p 346.50p 559908
11/12/2017 337.20p 348.80p 337.20p 348.80p 518280
08/12/2017 332.70p 336.90p 332.10p 336.90p 1054562
07/12/2017 337.40p 337.40p 331.60p 331.60p 857022
06/12/2017 340.90p 342.60p 337.30p 340.40p 1114450
05/12/2017 342.70p 343.20p 339.80p 341.00p 950274
04/12/2017 341.80p 345.24p 338.50p 341.10p 816802
01/12/2017 342.10p 347.00p 336.80p 339.40p 723118
30/11/2017 340.20p 343.40p 338.40p 343.40p 1132609
29/11/2017 335.00p 341.70p 334.30p 339.80p 913504
28/11/2017 336.60p 336.60p 331.20p 334.00p 596559
27/11/2017 330.50p 334.00p 329.34p 331.40p 802002
24/11/2017 336.00p 336.00p 330.20p 332.70p 313840
23/11/2017 339.70p 339.70p 332.50p 333.60p 429317
22/11/2017 334.80p 339.30p 334.80p 337.70p 647294

*Close Price adjusted for both dividends and splits