Halfords Group Plc HFD
LSE · Birleşik Krallık · Perakende Ticaret
GBp 263,00-4,50 (-%1,68)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |