Halfords Group Plc HFD
LSE · United Kingdom · Retail Trade
GBp 263.00-4.50 (-1.68%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 263.00 | -1.68% | GBp 261.00 | GBp 268.50 | GBp 261.00 | 608.36K |
| 2026-09-30 | GBp 267.50 | +2.29% | GBp 259.50 | GBp 270.50 | GBp 259.50 | 1.27M |
| 2026-09-29 | GBp 261.50 | 0.00% | GBp 255.50 | GBp 261.50 | GBp 255.50 | 770.56K |
| 2026-09-28 | GBp 261.50 | +1.16% | GBp 256.00 | GBp 263.50 | GBp 256.00 | 740.72K |
| 2026-09-25 | GBp 258.50 | +0.58% | GBp 260.00 | GBp 261.50 | GBp 256.00 | 311.32K |
| 2026-09-24 | GBp 257.00 | -0.58% | GBp 255.00 | GBp 259.00 | GBp 255.00 | 410.29K |
| 2026-09-23 | GBp 258.50 | -0.39% | GBp 259.50 | GBp 260.00 | GBp 256.50 | 292.68K |
| 2026-09-22 | GBp 259.50 | +1.37% | GBp 259.00 | GBp 260.00 | GBp 251.00 | 580.27K |
| 2026-09-21 | GBp 256.00 | +1.59% | GBp 252.00 | GBp 257.50 | GBp 249.50 | 560.49K |
| 2026-09-18 | GBp 252.00 | +0.40% | GBp 250.00 | GBp 252.00 | GBp 247.50 | 1.15M |
| 2026-09-17 | GBp 251.00 | +1.21% | GBp 249.50 | GBp 253.00 | GBp 247.00 | 605.47K |
| 2026-09-16 | GBp 248.00 | +1.02% | GBp 247.00 | GBp 250.00 | GBp 243.00 | 515.93K |
| 2026-09-15 | GBp 245.50 | +0.41% | GBp 248.00 | GBp 250.00 | GBp 242.50 | 743.03K |
| 2026-09-14 | GBp 244.50 | -1.61% | GBp 252.50 | GBp 252.50 | GBp 244.50 | 1.01M |
| 2026-09-11 | GBp 248.50 | -1.00% | GBp 247.50 | GBp 255.50 | GBp 247.00 | 467.97K |
| 2026-09-10 | GBp 251.00 | -0.59% | GBp 252.00 | GBp 254.50 | GBp 250.00 | 473.00K |
| 2026-09-09 | GBp 252.50 | +0.40% | GBp 257.00 | GBp 257.00 | GBp 248.50 | 830.11K |
| 2026-09-08 | GBp 251.50 | -3.08% | GBp 258.50 | GBp 260.42 | GBp 250.00 | 527.70K |
| 2026-09-07 | GBp 259.50 | -1.70% | GBp 260.00 | GBp 267.00 | GBp 256.50 | 368.22K |
| 2026-09-04 | GBp 264.00 | +0.96% | GBp 264.50 | GBp 268.50 | GBp 257.00 | 315.13K |
| 2026-09-03 | GBp 261.50 | -1.32% | GBp 268.00 | GBp 268.00 | GBp 256.50 | 500.85K |
| 2026-09-02 | GBp 265.00 | -1.12% | GBp 262.50 | GBp 268.65 | GBp 261.00 | 1.11M |
| 2026-09-01 | GBp 268.00 | -2.01% | GBp 269.50 | GBp 271.97 | GBp 260.00 | 1.06M |
| 2026-08-28 | GBp 273.50 | +2.43% | GBp 269.00 | GBp 276.10 | GBp 263.50 | 953.70K |
| 2026-08-27 | GBp 267.00 | +10.79% | GBp 266.50 | GBp 274.50 | GBp 263.00 | 4.11M |
| 2026-08-26 | GBp 241.00 | +1.05% | GBp 240.00 | GBp 241.50 | GBp 238.50 | 1.15M |
| 2026-08-25 | GBp 238.50 | +2.36% | GBp 230.00 | GBp 238.50 | GBp 230.00 | 583.41K |
| 2026-08-24 | GBp 233.00 | +0.22% | GBp 233.00 | GBp 233.50 | GBp 231.00 | 368.98K |
| 2026-08-21 | GBp 232.50 | -0.43% | GBp 233.00 | GBp 236.00 | GBp 232.00 | 6.14M |
| 2026-08-20 | GBp 233.50 | -0.21% | GBp 228.50 | GBp 236.00 | GBp 228.50 | 2.01M |
| 2026-08-19 | GBp 234.00 | +1.52% | GBp 229.50 | GBp 234.50 | GBp 229.41 | 497.46K |
| 2026-08-18 | GBp 230.50 | -0.22% | GBp 231.50 | GBp 233.50 | GBp 229.96 | 466.24K |
| 2026-08-17 | GBp 231.00 | -2.74% | GBp 238.50 | GBp 238.50 | GBp 230.50 | 1.11M |
| 2026-08-14 | GBp 237.50 | +1.71% | GBp 239.00 | GBp 239.00 | GBp 232.00 | 402.31K |
| 2026-08-13 | GBp 233.50 | -2.91% | GBp 236.50 | GBp 238.00 | GBp 233.40 | 622.04K |
| 2026-08-12 | GBp 240.50 | -0.82% | GBp 245.00 | GBp 245.00 | GBp 239.50 | 474.24K |
| 2026-08-11 | GBp 242.50 | +0.21% | GBp 247.50 | GBp 247.50 | GBp 238.00 | 792.48K |
| 2026-08-10 | GBp 242.00 | -1.63% | GBp 247.00 | GBp 250.00 | GBp 242.00 | 1.10M |
| 2026-08-07 | GBp 246.00 | +0.82% | GBp 247.00 | GBp 247.00 | GBp 240.50 | 7.15M |
| 2026-08-06 | GBp 244.00 | -0.41% | GBp 247.00 | GBp 247.00 | GBp 242.50 | 1.14M |
| 2026-08-05 | GBp 245.00 | +0.41% | GBp 238.50 | GBp 246.60 | GBp 238.50 | 2.74M |
| 2026-08-04 | GBp 244.00 | +0.41% | GBp 245.00 | GBp 245.00 | GBp 239.78 | 2.77M |
| 2026-08-03 | GBp 243.00 | 0.00% | GBp 243.00 | GBp 247.00 | GBp 241.50 | 7.07M |
| 2026-07-31 | GBp 243.00 | -0.21% | GBp 245.00 | GBp 248.00 | GBp 241.50 | 919.05K |
| 2026-07-30 | GBp 243.50 | +1.04% | GBp 238.50 | GBp 245.50 | GBp 238.50 | 590.90K |
| 2026-07-29 | GBp 241.00 | 0.00% | GBp 244.00 | GBp 244.00 | GBp 240.00 | 435.48K |
| 2026-07-28 | GBp 241.00 | +1.69% | GBp 238.00 | GBp 244.00 | GBp 236.50 | 580.61K |
| 2026-07-27 | GBp 237.00 | +0.42% | GBp 237.00 | GBp 241.00 | GBp 236.00 | 444.45K |
| 2026-07-24 | GBp 236.00 | +1.72% | GBp 237.50 | GBp 237.50 | GBp 230.50 | 229.45K |
| 2026-07-23 | GBp 232.00 | -3.73% | GBp 235.50 | GBp 240.50 | GBp 231.00 | 485.27K |
| 2026-07-22 | GBp 241.00 | -0.62% | GBp 237.00 | GBp 243.00 | GBp 237.00 | 269.45K |
| 2026-07-21 | GBp 242.50 | +1.89% | GBp 240.00 | GBp 243.00 | GBp 236.00 | 363.84K |
| 2026-07-20 | GBp 238.00 | -0.63% | GBp 235.50 | GBp 243.00 | GBp 235.50 | 416.57K |
| 2026-07-17 | GBp 239.50 | -1.84% | GBp 245.00 | GBp 245.00 | GBp 237.00 | 408.60K |
| 2026-07-16 | GBp 244.00 | +1.88% | GBp 239.00 | GBp 244.00 | GBp 237.50 | 749.55K |
| 2026-07-15 | GBp 239.50 | +1.27% | GBp 236.50 | GBp 240.00 | GBp 235.00 | 749.40K |
| 2026-07-14 | GBp 236.50 | -0.42% | GBp 239.00 | GBp 239.00 | GBp 233.00 | 433.39K |
| 2026-07-13 | GBp 237.50 | +0.85% | GBp 235.50 | GBp 240.00 | GBp 232.00 | 946.19K |
| 2026-07-10 | GBp 235.50 | -0.42% | GBp 237.50 | GBp 238.00 | GBp 232.50 | 480.17K |
| 2026-07-09 | GBp 236.50 | -0.63% | GBp 242.00 | GBp 242.00 | GBp 231.50 | 525.45K |
| 2026-07-08 | GBp 238.00 | -1.04% | GBp 236.50 | GBp 242.00 | GBp 236.50 | 747.65K |
| 2026-07-07 | GBp 240.50 | +0.63% | GBp 239.00 | GBp 241.00 | GBp 237.00 | 627.03K |
| 2026-07-06 | GBp 239.00 | +0.84% | GBp 240.00 | GBp 240.00 | GBp 235.50 | 700.34K |
| 2026-07-03 | GBp 237.00 | +1.50% | GBp 235.00 | GBp 238.00 | GBp 233.43 | 491.18K |
| 2026-07-02 | GBp 233.50 | -1.48% | GBp 237.00 | GBp 237.00 | GBp 229.50 | 749.72K |
| 2026-07-01 | GBp 237.00 | +2.82% | GBp 236.00 | GBp 239.50 | GBp 228.50 | 783.52K |
| 2026-06-30 | GBp 230.50 | +1.32% | GBp 227.00 | GBp 237.50 | GBp 225.00 | 2.34M |
| 2026-06-29 | GBp 227.50 | +4.12% | GBp 218.00 | GBp 228.00 | GBp 214.74 | 2.32M |
| 2026-06-26 | GBp 218.50 | +0.69% | GBp 214.50 | GBp 220.00 | GBp 210.00 | 1.68M |
| 2026-06-25 | GBp 217.00 | +20.56% | GBp 202.00 | GBp 217.00 | GBp 197.00 | 6.29M |
| 2026-06-24 | GBp 180.00 | +0.11% | GBp 177.00 | GBp 181.20 | GBp 177.00 | 1.82M |
| 2026-06-23 | GBp 179.80 | +0.78% | GBp 179.60 | GBp 179.80 | GBp 174.80 | 593.36K |
| 2026-06-22 | GBp 178.40 | -0.78% | GBp 180.20 | GBp 181.60 | GBp 175.17 | 581.02K |
| 2026-06-19 | GBp 179.80 | -2.92% | GBp 188.00 | GBp 188.00 | GBp 179.40 | 802.16K |
| 2026-06-18 | GBp 185.20 | +0.11% | GBp 188.00 | GBp 188.00 | GBp 183.20 | 389.45K |
| 2026-06-17 | GBp 185.00 | +0.22% | GBp 185.00 | GBp 187.00 | GBp 182.60 | 359.40K |
| 2026-06-16 | GBp 184.60 | -1.60% | GBp 187.80 | GBp 188.00 | GBp 183.40 | 526.62K |
| 2026-06-15 | GBp 187.60 | -1.47% | GBp 192.40 | GBp 194.20 | GBp 187.60 | 544.10K |
| 2026-06-12 | GBp 190.40 | +1.49% | GBp 187.60 | GBp 194.80 | GBp 187.60 | 716.21K |
| 2026-06-11 | GBp 187.60 | +1.41% | GBp 188.00 | GBp 189.05 | GBp 184.40 | 307.72K |
| 2026-06-10 | GBp 185.00 | +1.31% | GBp 183.80 | GBp 186.80 | GBp 181.40 | 393.69K |
| 2026-06-09 | GBp 182.60 | +2.01% | GBp 176.00 | GBp 186.00 | GBp 176.00 | 815.95K |
| 2026-06-08 | GBp 179.00 | 0.00% | GBp 177.00 | GBp 181.20 | GBp 176.20 | 374.09K |
| 2026-06-05 | GBp 179.00 | -0.33% | GBp 181.00 | GBp 182.80 | GBp 178.80 | 615.11K |
| 2026-06-04 | GBp 179.60 | +1.70% | GBp 180.00 | GBp 180.80 | GBp 175.60 | 770.10K |
| 2026-06-03 | GBp 176.60 | -1.34% | GBp 179.00 | GBp 180.20 | GBp 175.80 | 535.62K |
| 2026-06-02 | GBp 179.00 | +2.87% | GBp 176.00 | GBp 179.00 | GBp 174.91 | 691.61K |
| 2026-06-01 | GBp 174.00 | -0.11% | GBp 174.20 | GBp 175.87 | GBp 171.20 | 1.61M |
| 2026-05-29 | GBp 174.20 | +1.28% | GBp 172.00 | GBp 174.80 | GBp 170.09 | 1.41M |
| 2026-05-28 | GBp 172.00 | +0.23% | GBp 170.80 | GBp 172.00 | GBp 169.60 | 671.80K |