Halfords Group (HFD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/02/2017 362.50p 365.90p 359.60p 362.80p 463749
06/02/2017 362.80p 365.50p 358.00p 359.00p 324290
03/02/2017 365.90p 365.90p 359.50p 362.00p 274629
02/02/2017 352.80p 363.70p 352.80p 362.30p 359404
01/02/2017 366.60p 366.60p 355.40p 360.70p 768791
31/01/2017 367.40p 368.90p 361.90p 362.00p 437012
30/01/2017 368.00p 372.62p 364.90p 366.00p 353188
27/01/2017 366.30p 370.42p 366.30p 368.90p 376021
26/01/2017 369.00p 370.20p 363.40p 365.90p 478438
25/01/2017 371.30p 380.80p 371.30p 378.00p 3744603
24/01/2017 382.80p 385.00p 371.80p 373.40p 672965
23/01/2017 382.20p 384.30p 377.80p 381.00p 637160
20/01/2017 377.60p 389.50p 377.60p 382.20p 979257
19/01/2017 369.60p 389.30p 369.60p 385.00p 2610735
18/01/2017 349.60p 353.20p 343.10p 353.20p 601512
17/01/2017 346.00p 352.60p 341.47p 350.00p 342590
16/01/2017 345.00p 353.16p 345.00p 347.50p 446028
13/01/2017 350.10p 351.90p 347.70p 351.70p 379074
12/01/2017 342.20p 354.80p 342.20p 348.50p 383915
11/01/2017 344.70p 354.40p 344.70p 350.70p 328880
10/01/2017 354.00p 354.60p 345.47p 353.30p 381197
09/01/2017 348.20p 349.40p 341.90p 346.70p 281191
06/01/2017 349.80p 349.80p 344.20p 345.00p 966250
05/01/2017 348.40p 349.70p 344.20p 349.00p 366711
04/01/2017 351.50p 351.50p 343.20p 344.50p 816769
03/01/2017 358.40p 358.60p 337.50p 345.00p 1635476
30/12/2016 365.60p 366.00p 362.29p 365.50p 76111
29/12/2016 361.50p 365.30p 359.10p 364.40p 186866
28/12/2016 361.00p 364.40p 354.92p 363.80p 174496
23/12/2016 362.50p 364.50p 361.20p 361.20p 80032
22/12/2016 356.20p 362.10p 356.20p 362.10p 282646
21/12/2016 357.10p 360.50p 355.10p 356.10p 284030
20/12/2016 359.00p 360.80p 355.10p 356.60p 497370
19/12/2016 365.00p 365.00p 357.50p 358.30p 308493
16/12/2016 363.50p 365.30p 357.60p 359.90p 664676
15/12/2016 360.00p 363.60p 353.60p 363.00p 671572
14/12/2016 359.50p 359.50p 355.90p 357.90p 1360138
13/12/2016 358.10p 360.54p 355.60p 357.40p 514323
12/12/2016 363.00p 363.00p 354.40p 355.20p 450360
09/12/2016 368.00p 368.00p 358.80p 360.90p 294518
08/12/2016 360.80p 369.20p 346.90p 364.70p 709403
07/12/2016 353.40p 359.40p 349.10p 358.80p 953725
06/12/2016 352.30p 352.60p 348.30p 351.50p 314844
05/12/2016 346.00p 352.90p 343.70p 351.20p 776167
02/12/2016 342.00p 347.60p 339.00p 344.00p 370168
01/12/2016 339.40p 347.10p 338.20p 346.60p 437062
30/11/2016 345.30p 345.30p 339.30p 342.40p 441920
29/11/2016 340.00p 345.18p 338.70p 344.00p 392297
28/11/2016 339.40p 339.40p 336.30p 339.20p 299448
25/11/2016 339.90p 339.90p 335.50p 338.70p 239306
24/11/2016 336.30p 339.70p 335.60p 337.30p 166105
23/11/2016 341.70p 342.80p 332.90p 338.40p 615741
22/11/2016 337.00p 339.80p 336.50p 339.20p 333690
21/11/2016 333.30p 337.80p 330.20p 336.00p 1856609
18/11/2016 324.30p 336.10p 323.60p 334.10p 2089454
17/11/2016 318.10p 327.12p 318.10p 323.70p 982491
16/11/2016 322.50p 327.64p 316.50p 318.90p 603869
15/11/2016 324.10p 334.60p 318.80p 323.10p 1082389
14/11/2016 318.10p 320.71p 312.00p 316.40p 821636
11/11/2016 317.40p 322.28p 313.00p 317.10p 1554891
10/11/2016 336.40p 344.80p 318.20p 320.00p 2177398
09/11/2016 332.10p 344.40p 321.81p 343.70p 840763
08/11/2016 339.10p 346.30p 332.50p 337.00p 782985
07/11/2016 351.10p 351.67p 342.10p 343.30p 660191
04/11/2016 349.70p 350.10p 340.40p 346.60p 573066
03/11/2016 338.80p 355.40p 336.98p 347.80p 839489
02/11/2016 335.50p 339.70p 335.50p 337.10p 418719
01/11/2016 341.70p 343.94p 336.80p 339.30p 451115
31/10/2016 341.80p 345.56p 337.20p 339.20p 524547
28/10/2016 344.00p 347.00p 338.90p 345.80p 1521388
27/10/2016 346.70p 346.70p 334.40p 339.00p 555202
26/10/2016 342.30p 346.70p 338.76p 345.00p 665243
25/10/2016 344.80p 345.80p 340.80p 345.10p 461904
24/10/2016 345.60p 347.30p 341.50p 343.30p 288858
21/10/2016 345.20p 345.70p 341.00p 345.00p 426470
20/10/2016 345.00p 348.20p 341.10p 344.30p 347178
19/10/2016 338.70p 344.30p 335.20p 343.00p 676004
18/10/2016 332.60p 348.10p 330.90p 342.00p 633755
17/10/2016 330.80p 338.40p 325.50p 329.00p 539934
14/10/2016 333.10p 335.70p 328.40p 335.30p 307830
13/10/2016 335.90p 335.90p 327.40p 329.90p 371651
12/10/2016 326.50p 334.50p 326.10p 334.50p 780015
11/10/2016 317.70p 332.30p 314.80p 332.30p 929636
10/10/2016 331.30p 331.30p 318.70p 321.40p 766286
07/10/2016 351.00p 351.00p 328.64p 330.40p 667610
06/10/2016 350.30p 353.04p 343.90p 347.70p 503813
05/10/2016 355.50p 358.30p 348.20p 351.50p 375091
04/10/2016 351.80p 361.40p 351.10p 357.60p 802979
03/10/2016 343.30p 351.80p 343.30p 351.80p 411905
30/09/2016 338.10p 351.00p 336.30p 350.60p 612600
29/09/2016 343.80p 347.20p 336.88p 343.80p 692900
28/09/2016 344.20p 345.30p 339.80p 345.10p 676070
27/09/2016 349.40p 350.20p 338.20p 339.60p 535134
26/09/2016 354.70p 354.70p 344.00p 348.30p 504056
23/09/2016 350.90p 356.00p 350.48p 355.00p 1111007
22/09/2016 356.50p 356.50p 348.20p 354.40p 319553
21/09/2016 352.50p 356.50p 352.30p 353.00p 288125
20/09/2016 353.20p 353.20p 348.10p 352.30p 263511
19/09/2016 359.20p 359.20p 351.50p 353.10p 287777
16/09/2016 353.20p 356.90p 347.30p 356.90p 673988
15/09/2016 346.80p 351.10p 339.70p 350.40p 327913
14/09/2016 354.40p 357.19p 345.00p 345.00p 338215
13/09/2016 352.40p 353.85p 348.40p 352.00p 496486
12/09/2016 371.00p 371.00p 346.10p 349.00p 398029
09/09/2016 363.80p 373.93p 363.60p 363.60p 342759
08/09/2016 366.90p 375.10p 366.90p 370.90p 284226
07/09/2016 375.10p 377.70p 369.90p 372.00p 415013
06/09/2016 372.00p 385.20p 372.00p 372.00p 1165931
05/09/2016 357.80p 372.00p 357.80p 372.00p 429568
02/09/2016 357.90p 368.20p 354.80p 364.90p 574012
01/09/2016 341.80p 361.70p 341.80p 358.70p 439464
31/08/2016 355.90p 355.90p 345.10p 347.70p 697147
30/08/2016 370.40p 370.40p 357.70p 359.60p 384319
26/08/2016 361.10p 367.10p 358.60p 366.80p 307497
25/08/2016 367.30p 367.70p 360.40p 361.80p 227974
24/08/2016 359.60p 379.20p 359.13p 367.60p 383415
23/08/2016 360.20p 367.10p 359.15p 364.40p 288986
22/08/2016 360.00p 364.80p 360.00p 360.40p 409437
19/08/2016 360.50p 365.00p 359.00p 362.00p 195707
18/08/2016 361.20p 364.80p 358.64p 361.80p 197061
17/08/2016 363.40p 363.40p 358.00p 358.00p 155938
16/08/2016 360.90p 375.71p 359.10p 359.10p 433054
15/08/2016 365.80p 367.80p 362.33p 364.00p 146209
12/08/2016 361.60p 368.81p 359.80p 367.50p 482506
11/08/2016 359.00p 361.12p 357.43p 360.00p 344237
10/08/2016 356.00p 361.00p 354.65p 360.80p 551435
09/08/2016 352.10p 356.20p 350.70p 356.20p 332895
08/08/2016 352.60p 354.00p 348.40p 352.50p 301261
05/08/2016 344.00p 352.80p 344.00p 352.80p 1809157
04/08/2016 344.50p 349.10p 340.70p 341.80p 567098
03/08/2016 348.90p 359.92p 348.30p 353.00p 609007
02/08/2016 351.20p 356.86p 344.70p 350.50p 410545
01/08/2016 355.00p 359.00p 347.80p 349.40p 403395
29/07/2016 355.60p 358.79p 352.40p 352.50p 606733
28/07/2016 350.20p 360.28p 350.20p 355.90p 927447
27/07/2016 338.00p 357.60p 338.00p 354.50p 1297357
26/07/2016 343.50p 343.50p 336.90p 337.40p 582085
25/07/2016 334.70p 344.00p 334.40p 341.00p 431273
22/07/2016 339.00p 339.70p 332.50p 335.60p 498673
21/07/2016 336.70p 344.40p 334.70p 340.20p 798940
20/07/2016 331.00p 336.60p 328.20p 334.10p 727863
19/07/2016 328.50p 333.60p 328.10p 332.20p 321885
18/07/2016 327.50p 337.20p 327.50p 333.00p 409446
15/07/2016 327.80p 336.07p 323.50p 331.20p 912422
14/07/2016 329.50p 339.20p 325.00p 330.60p 3520054
13/07/2016 342.80p 342.80p 333.00p 334.90p 1308253
12/07/2016 332.80p 342.60p 332.80p 341.50p 1031365
11/07/2016 316.70p 331.30p 316.40p 329.40p 1637115
08/07/2016 305.00p 317.21p 303.00p 316.00p 2533645
07/07/2016 309.30p 318.10p 302.73p 305.60p 1566428
06/07/2016 308.20p 310.00p 299.50p 310.00p 1166802
05/07/2016 319.80p 325.15p 304.70p 306.60p 1474595
04/07/2016 333.10p 333.10p 319.50p 319.50p 1050379
01/07/2016 324.40p 332.70p 320.00p 332.30p 511530
30/06/2016 322.00p 323.45p 316.10p 321.50p 1581425
29/06/2016 317.00p 326.30p 311.39p 321.60p 3573878
28/06/2016 317.10p 320.90p 308.83p 319.70p 1392339
27/06/2016 336.40p 344.70p 304.50p 313.00p 3696728
24/06/2016 319.70p 351.50p 308.90p 341.70p 1537389
23/06/2016 403.90p 409.00p 399.17p 402.70p 529768
22/06/2016 406.40p 407.85p 396.20p 399.90p 529603
21/06/2016 403.90p 405.10p 399.00p 401.60p 434221
20/06/2016 394.60p 406.40p 394.00p 404.20p 493131
17/06/2016 384.60p 388.60p 372.50p 387.80p 1148446
16/06/2016 387.20p 387.20p 373.30p 379.30p 911771
15/06/2016 389.20p 392.45p 386.40p 387.90p 552063
14/06/2016 394.90p 395.92p 377.50p 385.80p 221494
13/06/2016 400.30p 402.86p 391.30p 394.10p 310380
10/06/2016 405.80p 409.80p 403.20p 406.10p 294959
09/06/2016 401.10p 411.20p 401.10p 410.40p 349652
08/06/2016 414.70p 414.70p 404.50p 408.00p 274088
07/06/2016 410.50p 415.50p 408.60p 412.60p 445744
06/06/2016 403.40p 413.50p 402.50p 410.00p 357150
03/06/2016 417.70p 417.70p 398.51p 408.30p 855299
02/06/2016 400.70p 416.49p 400.70p 414.30p 1070902
01/06/2016 426.10p 435.40p 406.10p 406.90p 1578421
31/05/2016 446.60p 450.40p 434.93p 438.60p 682314
27/05/2016 444.60p 449.70p 442.30p 449.10p 277709
26/05/2016 450.00p 452.28p 442.90p 444.60p 455232
25/05/2016 447.20p 451.40p 441.16p 448.70p 365898
24/05/2016 428.60p 447.90p 428.60p 446.00p 813294
23/05/2016 427.40p 433.50p 427.40p 432.30p 249026
20/05/2016 427.40p 431.00p 422.90p 430.40p 253320
19/05/2016 421.70p 427.70p 421.70p 425.00p 479344
18/05/2016 424.50p 426.80p 410.60p 425.30p 355158
17/05/2016 418.00p 424.70p 415.20p 423.00p 241728
16/05/2016 417.30p 417.30p 409.60p 414.00p 111296
13/05/2016 413.20p 413.20p 404.70p 410.70p 309328
12/05/2016 415.60p 415.60p 409.00p 412.50p 255553
11/05/2016 417.10p 417.10p 412.10p 416.00p 313340
10/05/2016 419.80p 419.80p 414.00p 415.90p 254126
09/05/2016 417.60p 418.55p 412.40p 416.60p 200105
06/05/2016 415.40p 417.70p 411.40p 417.50p 375204
05/05/2016 416.80p 418.80p 414.20p 415.20p 186023
04/05/2016 418.80p 420.78p 414.10p 415.20p 251803
03/05/2016 425.60p 425.60p 417.00p 420.70p 223371
29/04/2016 421.00p 425.70p 420.10p 422.10p 287181
28/04/2016 426.00p 430.70p 425.00p 426.40p 715848
27/04/2016 426.50p 429.00p 425.10p 426.80p 199387
26/04/2016 422.50p 430.50p 422.50p 428.50p 704064

*Close Price adjusted for both dividends and splits