Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/08/2019 176.60p 176.80p 171.70p 173.30p 384347
13/08/2019 176.80p 178.80p 170.80p 174.50p 516000
12/08/2019 172.80p 179.50p 172.80p 177.00p 122256
09/08/2019 176.40p 179.15p 174.38p 177.00p 318575
08/08/2019 176.30p 179.50p 176.30p 178.60p 121137
07/08/2019 181.00p 181.00p 176.00p 176.00p 213169
06/08/2019 178.00p 181.40p 176.60p 177.40p 332649
05/08/2019 179.90p 179.90p 172.50p 176.10p 284669
02/08/2019 184.70p 188.05p 179.00p 181.40p 286277
01/08/2019 188.10p 190.84p 175.10p 184.60p 543977
31/07/2019 196.50p 199.00p 191.60p 192.00p 279876
30/07/2019 202.80p 204.40p 196.40p 196.40p 291561
29/07/2019 203.20p 205.00p 203.20p 204.60p 205385
26/07/2019 206.00p 207.00p 203.40p 205.00p 442633
25/07/2019 204.80p 206.40p 199.00p 205.20p 606139
24/07/2019 213.80p 215.40p 212.52p 213.40p 764351
23/07/2019 212.00p 214.32p 212.00p 212.80p 371024
22/07/2019 215.60p 216.60p 212.20p 214.00p 335701
19/07/2019 210.60p 217.00p 210.60p 214.40p 403586
18/07/2019 216.20p 217.00p 213.40p 215.80p 166124
17/07/2019 217.00p 217.00p 215.20p 216.40p 326583
16/07/2019 216.00p 220.60p 216.00p 216.60p 1167651
15/07/2019 218.80p 220.40p 212.20p 216.60p 171352
12/07/2019 218.40p 221.00p 214.40p 217.00p 299784
11/07/2019 216.80p 220.43p 215.20p 217.40p 113922
10/07/2019 218.00p 218.67p 211.40p 217.00p 270353
09/07/2019 222.80p 223.98p 217.60p 218.60p 189224
08/07/2019 224.20p 226.20p 219.60p 223.20p 143994
05/07/2019 221.40p 221.60p 215.20p 220.60p 216282
04/07/2019 219.60p 228.60p 219.04p 220.60p 151321
03/07/2019 222.00p 224.38p 219.40p 220.00p 233729
02/07/2019 226.20p 226.20p 219.60p 223.00p 198527
01/07/2019 218.60p 232.00p 218.60p 225.00p 308416
28/06/2019 223.00p 228.40p 220.40p 224.60p 215389
27/06/2019 221.20p 223.59p 217.20p 218.00p 427347
26/06/2019 220.00p 221.20p 215.00p 221.20p 136610
25/06/2019 222.20p 224.00p 219.60p 221.20p 306226
24/06/2019 220.00p 222.27p 215.00p 222.20p 273199
21/06/2019 222.60p 225.00p 222.00p 225.00p 598073
20/06/2019 221.00p 226.60p 221.00p 224.20p 150828
19/06/2019 225.60p 230.40p 224.17p 227.00p 202971
18/06/2019 231.00p 231.60p 223.40p 230.20p 135969
17/06/2019 230.60p 232.80p 228.87p 230.60p 108685
14/06/2019 237.80p 240.80p 230.60p 231.80p 550479
13/06/2019 230.80p 234.60p 227.20p 234.40p 834559
12/06/2019 233.20p 238.40p 231.20p 232.40p 115259
11/06/2019 234.40p 236.66p 230.60p 235.60p 1172517
10/06/2019 228.80p 234.60p 226.00p 232.40p 341622
07/06/2019 222.80p 228.60p 222.80p 227.20p 105842
06/06/2019 227.00p 230.00p 224.40p 226.80p 250748
05/06/2019 232.40p 232.40p 225.20p 226.40p 170015
04/06/2019 224.20p 227.40p 219.20p 226.80p 318631
03/06/2019 227.40p 230.02p 223.00p 223.00p 140537
31/05/2019 229.00p 229.00p 222.40p 225.20p 164955
30/05/2019 219.20p 228.00p 219.20p 226.00p 107344
29/05/2019 222.40p 227.80p 222.40p 224.60p 177791
28/05/2019 226.40p 230.60p 224.20p 228.00p 431389
24/05/2019 241.60p 241.60p 231.40p 232.00p 231465
23/05/2019 239.60p 239.60p 232.00p 235.60p 429120
22/05/2019 236.40p 238.00p 233.60p 236.00p 339772
21/05/2019 232.00p 242.24p 231.00p 239.00p 594307
20/05/2019 240.80p 241.20p 238.80p 239.00p 509958
17/05/2019 247.20p 247.20p 240.00p 240.20p 175973
16/05/2019 238.00p 243.80p 238.00p 241.40p 325439
15/05/2019 245.20p 245.20p 236.60p 240.40p 219754
14/05/2019 244.20p 244.20p 238.60p 238.60p 665094
13/05/2019 239.00p 241.80p 238.60p 239.00p 190842
10/05/2019 239.00p 242.00p 239.00p 239.40p 216656
09/05/2019 242.40p 244.00p 239.00p 240.00p 329090
08/05/2019 248.60p 248.80p 240.60p 240.60p 274977
07/05/2019 235.80p 247.00p 235.80p 242.40p 451185
03/05/2019 242.80p 242.80p 237.20p 239.40p 155719
02/05/2019 238.80p 240.20p 235.40p 237.80p 498558
01/05/2019 236.40p 242.00p 230.64p 241.40p 320853
30/04/2019 235.00p 237.00p 230.20p 233.60p 273493
29/04/2019 235.60p 238.80p 234.40p 234.80p 105651
26/04/2019 242.20p 242.60p 237.00p 237.60p 129109
25/04/2019 243.20p 243.20p 238.17p 239.40p 211658
24/04/2019 240.00p 241.00p 236.17p 240.00p 417643
23/04/2019 242.20p 242.60p 239.20p 241.40p 330553
18/04/2019 243.00p 245.60p 241.00p 242.20p 552432
17/04/2019 236.00p 242.00p 233.20p 240.00p 408663
16/04/2019 236.00p 236.20p 232.60p 236.00p 305428
15/04/2019 230.60p 236.00p 230.60p 236.00p 234487
12/04/2019 236.00p 239.20p 232.00p 236.00p 1247336
11/04/2019 234.80p 237.20p 233.80p 236.00p 848638
10/04/2019 237.40p 237.40p 231.60p 232.20p 316334
09/04/2019 236.00p 239.73p 232.80p 234.40p 183756
08/04/2019 240.60p 241.20p 234.60p 235.60p 212950
05/04/2019 240.40p 240.40p 235.40p 238.80p 166299
04/04/2019 235.80p 240.80p 235.30p 236.60p 1167806
03/04/2019 243.80p 245.60p 237.00p 238.80p 380030
02/04/2019 240.60p 241.94p 236.80p 241.60p 249181
01/04/2019 235.80p 235.94p 230.60p 235.40p 258438
29/03/2019 233.00p 233.80p 230.60p 232.00p 406298
28/03/2019 238.80p 238.80p 231.20p 232.00p 1219532
27/03/2019 239.40p 239.40p 232.40p 232.40p 227974
26/03/2019 239.00p 239.00p 231.20p 232.60p 297489
25/03/2019 245.00p 245.00p 233.80p 233.80p 402014
22/03/2019 250.20p 250.20p 241.80p 241.80p 272563
21/03/2019 240.20p 246.60p 240.20p 245.00p 224868
20/03/2019 261.20p 261.20p 245.60p 245.60p 220601
19/03/2019 249.80p 259.80p 245.80p 258.60p 376173
18/03/2019 245.60p 250.00p 244.00p 246.40p 282080
15/03/2019 253.00p 254.70p 246.25p 246.80p 4913649
14/03/2019 241.80p 249.40p 240.60p 248.60p 421034
13/03/2019 245.00p 246.00p 236.80p 245.00p 416413
12/03/2019 240.20p 242.28p 234.80p 240.20p 222056
11/03/2019 232.20p 238.16p 232.20p 235.60p 186503
08/03/2019 237.20p 243.07p 236.00p 238.00p 273040
07/03/2019 245.40p 245.40p 238.20p 243.00p 416779
06/03/2019 246.00p 251.00p 244.20p 247.80p 404670
05/03/2019 251.40p 251.60p 243.40p 247.60p 358279
04/03/2019 251.40p 251.40p 244.96p 246.00p 411245
01/03/2019 234.60p 247.00p 234.60p 247.00p 490841
28/02/2019 231.60p 238.40p 231.60p 236.60p 361614
27/02/2019 240.00p 240.40p 236.60p 238.00p 283492
26/02/2019 230.00p 246.00p 230.00p 240.40p 535469
25/02/2019 231.00p 235.60p 230.59p 235.60p 236721
22/02/2019 237.80p 238.77p 232.68p 234.20p 161584
21/02/2019 242.80p 242.80p 234.20p 234.80p 339202
20/02/2019 236.60p 241.20p 232.60p 239.60p 558202
19/02/2019 239.80p 244.00p 237.20p 241.60p 365087
18/02/2019 239.60p 245.60p 239.60p 244.80p 222569
15/02/2019 246.00p 246.00p 240.60p 244.20p 338091
14/02/2019 235.80p 243.80p 235.60p 241.60p 311640
13/02/2019 233.40p 241.68p 233.40p 241.60p 269013
12/02/2019 230.60p 240.80p 227.80p 237.60p 576270
11/02/2019 231.20p 233.80p 229.80p 232.60p 334972
08/02/2019 229.20p 229.80p 227.60p 228.60p 186907
07/02/2019 226.00p 230.40p 222.80p 228.80p 420937
06/02/2019 226.40p 231.60p 226.40p 229.00p 515622
05/02/2019 229.20p 233.60p 227.80p 229.00p 411291
04/02/2019 230.00p 234.60p 230.00p 232.00p 232257
01/02/2019 235.40p 235.40p 229.60p 232.60p 288859
31/01/2019 233.00p 236.00p 230.00p 231.60p 332666
30/01/2019 233.00p 238.80p 233.00p 233.20p 346805
29/01/2019 235.20p 238.40p 233.40p 236.60p 239936
28/01/2019 243.20p 244.40p 235.40p 235.80p 361700
25/01/2019 238.20p 240.60p 237.20p 239.60p 189400
24/01/2019 240.00p 242.00p 237.80p 238.00p 453642
23/01/2019 240.20p 244.80p 237.00p 243.20p 593531
22/01/2019 232.80p 245.60p 232.80p 239.20p 544279
21/01/2019 236.20p 241.80p 235.27p 238.20p 265029
18/01/2019 241.00p 246.20p 239.40p 242.00p 1096184
17/01/2019 237.60p 241.60p 234.96p 239.80p 603640
16/01/2019 234.20p 244.47p 230.40p 240.00p 2019842
15/01/2019 219.20p 234.20p 219.00p 230.40p 1796321
14/01/2019 214.20p 221.80p 213.00p 218.60p 1168050
11/01/2019 218.20p 220.60p 209.60p 214.00p 1947957
10/01/2019 208.00p 242.40p 199.20p 216.80p 4232519
09/01/2019 276.20p 280.80p 273.66p 278.60p 259417
08/01/2019 267.40p 280.40p 267.40p 274.40p 263795
07/01/2019 268.80p 275.20p 264.80p 274.00p 359793
04/01/2019 263.00p 263.80p 260.00p 263.80p 227291
03/01/2019 262.80p 266.20p 258.60p 260.40p 196974
02/01/2019 261.20p 261.20p 254.40p 259.80p 417587
31/12/2018 259.80p 259.80p 254.80p 255.00p 56897
28/12/2018 254.40p 254.80p 250.00p 253.80p 133577
27/12/2018 249.80p 255.40p 246.08p 248.40p 229908
24/12/2018 262.00p 263.00p 249.80p 249.80p 88322
21/12/2018 247.80p 256.00p 247.80p 255.00p 540817
20/12/2018 254.00p 259.80p 252.00p 253.00p 385791
19/12/2018 254.40p 261.40p 254.40p 255.20p 346779
18/12/2018 256.60p 262.80p 256.60p 260.00p 438653
17/12/2018 267.40p 268.00p 256.60p 257.20p 419620
14/12/2018 275.00p 276.20p 266.40p 268.00p 794181
13/12/2018 276.60p 282.20p 276.60p 277.00p 308688
12/12/2018 281.40p 282.80p 277.40p 282.80p 325679
11/12/2018 280.60p 286.00p 275.00p 281.00p 446936
10/12/2018 277.80p 282.80p 277.80p 280.40p 339545
07/12/2018 279.20p 288.00p 279.20p 284.60p 395931
06/12/2018 286.00p 287.20p 279.04p 286.00p 545685
05/12/2018 290.80p 296.60p 285.40p 287.20p 461748
04/12/2018 288.80p 291.00p 285.20p 285.20p 344836
03/12/2018 295.40p 296.00p 287.80p 288.40p 365422
30/11/2018 294.80p 294.80p 288.80p 291.80p 344184
29/11/2018 294.00p 300.20p 292.00p 292.00p 275019
28/11/2018 298.40p 300.00p 296.00p 296.20p 134597
27/11/2018 300.40p 302.60p 296.80p 298.00p 239554
26/11/2018 291.40p 302.20p 291.40p 301.60p 446476
23/11/2018 298.00p 303.40p 296.20p 296.20p 83177
22/11/2018 293.40p 301.60p 287.08p 299.60p 189533
21/11/2018 295.80p 298.64p 295.20p 296.40p 206702
20/11/2018 296.00p 298.40p 295.00p 296.40p 289655
19/11/2018 292.60p 300.80p 292.60p 296.20p 288178
16/11/2018 297.20p 299.91p 292.40p 295.60p 326360
15/11/2018 301.20p 301.20p 289.00p 296.00p 388280
14/11/2018 300.00p 301.60p 295.80p 298.40p 287599
13/11/2018 299.20p 301.09p 296.20p 296.20p 352126
12/11/2018 302.60p 303.80p 291.80p 301.80p 417941
09/11/2018 303.00p 303.00p 294.40p 301.00p 470871
08/11/2018 307.80p 315.30p 292.20p 302.80p 916039
07/11/2018 316.40p 316.40p 308.40p 310.00p 276477
06/11/2018 312.20p 315.60p 309.40p 311.00p 300046
05/11/2018 317.60p 325.20p 312.00p 312.80p 332137
02/11/2018 324.80p 327.20p 317.60p 324.20p 525368
01/11/2018 311.20p 320.80p 308.60p 320.80p 606902
31/10/2018 300.60p 310.60p 300.00p 308.40p 677465
30/10/2018 291.40p 301.40p 291.40p 295.20p 1237747

*Close Price adjusted for both dividends and splits