Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/09/2015 450.70p 454.30p 450.00p 452.30p 586130
11/09/2015 451.70p 452.00p 448.30p 451.50p 413031
10/09/2015 455.10p 457.30p 450.00p 454.20p 343408
09/09/2015 464.80p 466.95p 456.00p 458.60p 538189
08/09/2015 458.10p 461.80p 453.90p 460.00p 320968
07/09/2015 463.90p 472.32p 453.40p 458.10p 536912
04/09/2015 460.00p 466.10p 459.10p 460.30p 551772
03/09/2015 465.00p 473.65p 461.40p 466.50p 1090368
02/09/2015 465.00p 474.00p 455.70p 466.20p 2489128
01/09/2015 526.50p 529.50p 503.50p 510.00p 360136
28/08/2015 517.00p 521.00p 513.00p 521.00p 333867
27/08/2015 514.00p 521.00p 512.50p 520.50p 279997
26/08/2015 523.50p 525.00p 505.00p 507.50p 289294
25/08/2015 501.50p 519.00p 498.20p 514.00p 485221
24/08/2015 507.50p 507.75p 488.40p 499.50p 704127
21/08/2015 506.00p 518.50p 504.90p 510.50p 307204
20/08/2015 516.00p 521.50p 513.00p 514.50p 215507
19/08/2015 529.50p 529.50p 519.00p 521.50p 339320
18/08/2015 529.50p 531.00p 526.00p 530.50p 174231
17/08/2015 534.50p 535.80p 525.50p 530.50p 148547
14/08/2015 530.00p 536.50p 530.00p 533.50p 80687
13/08/2015 533.50p 537.00p 527.50p 531.00p 233461
12/08/2015 531.50p 534.56p 526.00p 529.50p 317558
11/08/2015 537.50p 543.50p 534.50p 537.50p 221059
10/08/2015 541.50p 543.00p 530.50p 543.00p 279314
07/08/2015 545.00p 545.73p 535.00p 535.50p 405128
06/08/2015 547.00p 552.00p 544.00p 549.00p 475866
05/08/2015 559.00p 563.51p 551.50p 560.00p 507816
04/08/2015 551.00p 562.50p 546.50p 561.00p 886933
03/08/2015 538.50p 550.50p 537.00p 550.00p 495987
31/07/2015 529.00p 544.00p 529.00p 544.00p 562209
30/07/2015 529.00p 534.00p 526.50p 532.50p 289938
29/07/2015 532.00p 537.00p 525.50p 531.50p 311486
28/07/2015 532.50p 537.50p 528.50p 532.50p 391160
27/07/2015 532.00p 536.00p 523.18p 534.50p 398564
24/07/2015 535.50p 540.61p 529.50p 531.50p 273168
23/07/2015 545.50p 547.50p 538.00p 539.50p 347006
22/07/2015 534.00p 548.92p 534.00p 544.50p 846916
21/07/2015 533.00p 539.50p 531.00p 537.50p 430732
20/07/2015 532.50p 538.50p 530.50p 532.50p 411333
17/07/2015 544.00p 545.00p 532.50p 535.00p 661441
16/07/2015 541.50p 550.00p 541.50p 548.50p 711629
15/07/2015 545.00p 547.50p 534.00p 541.00p 750951
14/07/2015 552.00p 553.00p 543.50p 550.00p 471394
13/07/2015 552.00p 559.00p 548.00p 550.50p 343161
10/07/2015 542.50p 548.00p 535.50p 548.00p 480750
09/07/2015 529.50p 535.50p 528.82p 535.50p 455410
08/07/2015 538.50p 538.50p 526.00p 528.00p 560031
07/07/2015 536.00p 542.00p 534.00p 535.50p 572306
06/07/2015 535.00p 535.00p 528.50p 533.50p 354635
03/07/2015 539.00p 542.00p 535.00p 536.50p 325075
02/07/2015 536.00p 540.00p 529.50p 537.50p 654822
01/07/2015 527.50p 537.50p 527.50p 528.00p 547718
30/06/2015 527.00p 532.50p 525.00p 528.00p 1023055
29/06/2015 527.00p 534.64p 522.50p 529.00p 955262
26/06/2015 537.00p 537.00p 530.50p 533.50p 690651
25/06/2015 535.00p 541.55p 533.00p 536.50p 800681
24/06/2015 544.50p 544.50p 531.50p 533.00p 536380
23/06/2015 536.50p 543.50p 530.00p 542.50p 557042
22/06/2015 526.50p 535.00p 520.50p 533.00p 844740
19/06/2015 511.00p 524.00p 511.00p 522.50p 804530
18/06/2015 511.00p 515.00p 508.00p 514.50p 398691
17/06/2015 514.00p 515.10p 506.00p 512.50p 451630
16/06/2015 507.50p 515.00p 503.50p 513.50p 499377
15/06/2015 511.00p 515.50p 507.50p 510.00p 428561
12/06/2015 516.00p 517.50p 509.00p 511.50p 489318
11/06/2015 509.00p 516.50p 507.50p 515.00p 802321
10/06/2015 502.00p 509.00p 494.40p 507.50p 843912
09/06/2015 503.00p 504.50p 495.20p 498.60p 757995
08/06/2015 497.80p 504.50p 489.30p 499.80p 1371961
05/06/2015 495.00p 497.10p 484.70p 489.00p 1359052
04/06/2015 489.30p 490.06p 483.30p 484.50p 460912
03/06/2015 490.30p 493.10p 485.30p 487.00p 569237
02/06/2015 491.50p 491.70p 482.70p 486.00p 380198
01/06/2015 485.10p 489.08p 484.50p 486.00p 560725
29/05/2015 486.60p 488.52p 481.60p 481.60p 460873
28/05/2015 483.50p 488.40p 481.50p 484.70p 230930
27/05/2015 485.40p 490.10p 475.40p 486.00p 205595
26/05/2015 490.30p 490.30p 478.10p 483.70p 464709
22/05/2015 482.50p 492.70p 467.94p 488.50p 677575
21/05/2015 473.80p 478.00p 463.80p 477.00p 946918
20/05/2015 476.20p 476.43p 469.10p 474.20p 288454
19/05/2015 481.60p 481.60p 472.20p 474.90p 294719
18/05/2015 476.60p 481.80p 474.00p 474.30p 429689
15/05/2015 472.40p 480.18p 472.00p 479.00p 624200
14/05/2015 460.60p 471.40p 457.80p 469.60p 290244
13/05/2015 456.00p 465.90p 455.50p 464.00p 234956
12/05/2015 457.10p 460.30p 446.40p 454.50p 614854
11/05/2015 465.00p 465.00p 456.50p 461.90p 275025
08/05/2015 461.00p 478.80p 459.40p 461.50p 611489
07/05/2015 448.00p 453.70p 444.50p 452.40p 249318
06/05/2015 458.10p 463.33p 449.90p 452.10p 272077
05/05/2015 455.50p 462.50p 454.40p 460.40p 367805
01/05/2015 452.40p 458.70p 450.60p 455.40p 158447
30/04/2015 454.90p 456.40p 445.70p 454.80p 273062
29/04/2015 453.90p 463.20p 451.50p 452.50p 260663
28/04/2015 457.60p 465.00p 449.40p 455.10p 324699
27/04/2015 456.10p 464.00p 455.30p 460.50p 301089
24/04/2015 454.10p 459.50p 452.50p 458.60p 329234
23/04/2015 452.30p 452.30p 446.20p 451.90p 364866
22/04/2015 450.70p 455.40p 444.30p 449.60p 569858
21/04/2015 451.20p 454.50p 444.20p 448.80p 319985
20/04/2015 450.90p 454.80p 445.20p 448.60p 324691
17/04/2015 452.20p 456.16p 446.70p 449.90p 296533
16/04/2015 462.40p 466.25p 451.00p 454.70p 588533
15/04/2015 462.00p 466.60p 460.90p 462.70p 227952
14/04/2015 464.10p 466.70p 460.60p 466.70p 249546
13/04/2015 467.80p 470.26p 458.50p 463.00p 563346
10/04/2015 470.40p 476.74p 469.10p 471.00p 419104
09/04/2015 462.50p 475.00p 457.30p 474.10p 437063
08/04/2015 469.50p 473.40p 462.10p 463.70p 512761
07/04/2015 460.10p 470.40p 460.06p 470.00p 457493
02/04/2015 454.40p 460.00p 450.36p 457.10p 245618
01/04/2015 462.10p 464.00p 451.10p 452.50p 667482
31/03/2015 458.20p 464.00p 457.40p 460.80p 416635
30/03/2015 458.40p 466.00p 458.40p 459.60p 427776
27/03/2015 460.20p 464.20p 457.50p 459.60p 642811
26/03/2015 461.50p 465.50p 455.70p 460.60p 601926
25/03/2015 458.30p 466.90p 458.30p 465.00p 688530
24/03/2015 455.10p 464.20p 444.94p 460.00p 633548
23/03/2015 445.80p 454.98p 445.80p 452.20p 401039
20/03/2015 458.10p 459.60p 451.10p 453.50p 440999
19/03/2015 464.50p 464.50p 453.00p 456.90p 365573
18/03/2015 443.70p 455.40p 441.80p 454.00p 1889577
17/03/2015 448.50p 448.50p 437.60p 441.30p 344346
16/03/2015 450.90p 460.30p 444.00p 445.60p 354898
13/03/2015 446.80p 455.10p 446.18p 451.70p 404736
12/03/2015 446.40p 450.80p 442.20p 444.00p 291157
11/03/2015 452.20p 452.40p 441.00p 448.80p 393213
10/03/2015 454.00p 456.20p 448.30p 449.00p 285689
09/03/2015 457.30p 463.50p 452.50p 452.50p 289423
06/03/2015 442.80p 462.02p 442.80p 456.80p 584613
05/03/2015 438.70p 458.70p 437.60p 453.20p 777788
04/03/2015 434.50p 439.90p 429.10p 436.00p 822829
03/03/2015 438.30p 444.28p 434.96p 437.00p 459221
02/03/2015 440.60p 445.80p 439.64p 441.00p 300298
27/02/2015 444.70p 449.20p 443.40p 445.00p 300008
26/02/2015 452.80p 455.80p 446.19p 447.20p 293251
25/02/2015 454.40p 457.60p 452.80p 456.00p 232957
24/02/2015 459.30p 459.30p 453.10p 455.70p 174264
23/02/2015 465.70p 468.20p 453.68p 456.50p 373756
20/02/2015 456.50p 463.80p 452.99p 462.00p 364703
19/02/2015 453.00p 458.40p 443.70p 457.00p 523990
18/02/2015 443.90p 452.80p 442.90p 452.80p 384067
17/02/2015 450.50p 450.50p 438.80p 442.30p 508512
16/02/2015 448.40p 450.10p 443.74p 448.70p 284642
13/02/2015 446.10p 448.60p 439.90p 446.60p 861425
12/02/2015 438.90p 443.80p 435.40p 441.60p 541374
11/02/2015 456.20p 456.20p 434.00p 436.30p 334355
10/02/2015 456.50p 456.90p 449.08p 453.00p 282702
09/02/2015 455.40p 455.40p 450.60p 452.00p 238733
06/02/2015 464.00p 464.00p 453.80p 455.00p 465569
05/02/2015 452.80p 462.90p 450.80p 460.00p 247605
04/02/2015 453.90p 458.70p 448.40p 457.60p 228805
03/02/2015 449.10p 453.90p 447.00p 450.40p 1582093
02/02/2015 449.10p 449.60p 439.30p 445.00p 586374
30/01/2015 442.00p 447.30p 439.16p 444.00p 721347
29/01/2015 438.30p 438.50p 431.70p 437.00p 341428
28/01/2015 446.00p 446.00p 438.30p 439.40p 529737
27/01/2015 450.00p 450.00p 439.60p 442.00p 415525
26/01/2015 455.70p 455.70p 445.70p 446.90p 747233
23/01/2015 462.70p 462.70p 452.80p 453.80p 574523
22/01/2015 446.60p 469.10p 434.25p 457.20p 913676
21/01/2015 448.20p 455.00p 435.40p 443.20p 1791838
20/01/2015 438.60p 443.15p 432.80p 440.30p 569960
19/01/2015 433.50p 437.70p 429.50p 434.00p 592227
16/01/2015 427.20p 433.00p 420.40p 431.70p 653634
15/01/2015 433.50p 433.50p 417.10p 426.60p 539553
14/01/2015 425.90p 431.53p 418.07p 428.80p 975177
13/01/2015 430.90p 431.75p 424.10p 427.30p 442478
12/01/2015 434.20p 436.10p 425.50p 430.00p 503541
09/01/2015 428.20p 434.60p 424.60p 431.10p 1329105
08/01/2015 450.00p 454.17p 422.50p 423.30p 2816266
07/01/2015 459.40p 465.30p 454.10p 462.50p 220513
06/01/2015 472.30p 472.30p 458.20p 458.20p 265583
05/01/2015 463.80p 470.16p 460.20p 464.30p 268138
02/01/2015 465.80p 468.50p 461.03p 465.90p 119329
31/12/2014 456.10p 469.60p 456.10p 469.60p 102970
30/12/2014 463.00p 470.20p 461.40p 463.70p 130150
29/12/2014 473.60p 473.80p 459.93p 465.30p 217617
24/12/2014 457.50p 472.50p 457.50p 468.20p 115918
23/12/2014 474.00p 474.00p 463.80p 469.80p 116498
22/12/2014 467.00p 470.40p 463.30p 469.60p 181080
19/12/2014 454.60p 467.50p 454.60p 461.10p 889487
18/12/2014 454.60p 472.40p 453.60p 464.10p 281903
17/12/2014 467.10p 468.80p 459.62p 463.30p 133876
16/12/2014 459.10p 468.70p 453.20p 467.20p 435607
15/12/2014 462.20p 466.62p 457.46p 458.30p 285298
12/12/2014 469.50p 471.50p 463.40p 463.40p 329098
11/12/2014 468.10p 476.80p 465.80p 473.80p 280203
10/12/2014 478.10p 479.90p 469.20p 471.60p 236653
09/12/2014 478.40p 484.80p 471.87p 473.30p 276871
08/12/2014 483.40p 486.50p 478.30p 482.50p 241243
05/12/2014 482.90p 483.30p 476.10p 481.60p 205366
04/12/2014 472.20p 479.61p 471.10p 476.00p 235210
03/12/2014 473.60p 475.50p 467.00p 473.30p 297767
02/12/2014 472.20p 481.50p 472.20p 473.00p 352801
01/12/2014 472.70p 480.67p 471.10p 473.80p 604871
28/11/2014 481.20p 481.60p 472.70p 478.00p 423313
27/11/2014 476.50p 483.10p 476.50p 478.00p 279898

*Close Price adjusted for both dividends and splits