Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
29/10/2018 304.60p 304.60p 297.00p 298.60p 546878
26/10/2018 310.40p 310.40p 297.00p 299.40p 388131
25/10/2018 301.00p 308.20p 300.00p 304.40p 307983
24/10/2018 299.00p 305.40p 298.80p 303.00p 243372
23/10/2018 302.20p 304.80p 296.20p 297.80p 562468
22/10/2018 306.20p 311.20p 305.00p 306.60p 287042
19/10/2018 302.60p 310.40p 302.60p 307.60p 372594
18/10/2018 315.80p 316.37p 308.60p 310.00p 183145
17/10/2018 310.40p 313.60p 307.80p 309.00p 488491
16/10/2018 311.00p 314.60p 309.20p 310.20p 680826
15/10/2018 313.40p 318.80p 312.60p 316.00p 894495
12/10/2018 315.40p 319.00p 315.00p 317.00p 462112
11/10/2018 317.60p 321.20p 312.80p 316.00p 645943
10/10/2018 318.00p 322.40p 317.20p 320.40p 495908
09/10/2018 313.60p 317.60p 313.60p 315.60p 216783
08/10/2018 312.00p 316.48p 312.00p 316.20p 393785
05/10/2018 317.00p 319.20p 312.40p 312.40p 445308
04/10/2018 312.60p 319.60p 312.20p 317.00p 252517
03/10/2018 314.80p 322.40p 314.80p 320.40p 250458
02/10/2018 326.00p 328.02p 319.20p 321.60p 537428
01/10/2018 317.40p 324.60p 314.20p 322.80p 458577
28/09/2018 310.00p 321.40p 308.60p 316.40p 1137352
27/09/2018 330.00p 330.00p 302.40p 310.20p 1960003
26/09/2018 330.00p 338.00p 330.00p 335.80p 191237
25/09/2018 332.60p 340.80p 332.60p 338.20p 229101
24/09/2018 340.20p 345.14p 338.80p 339.60p 196181
21/09/2018 343.40p 348.40p 339.40p 339.40p 676939
20/09/2018 342.80p 347.60p 342.80p 345.00p 200805
19/09/2018 342.20p 347.20p 341.00p 345.60p 559149
18/09/2018 350.00p 350.80p 345.40p 346.40p 358364
17/09/2018 349.20p 352.20p 345.80p 351.00p 187152
14/09/2018 348.00p 350.80p 344.20p 350.20p 337241
13/09/2018 344.80p 351.60p 340.00p 345.60p 289564
12/09/2018 353.00p 353.80p 345.73p 352.00p 375551
11/09/2018 350.60p 350.60p 344.80p 346.60p 451390
10/09/2018 352.20p 352.20p 342.20p 348.80p 436171
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

*Close Price adjusted for both dividends and splits