Halfords Group plc (LON:HFD)
London · Delayed Price · Currency is GBP · Price in GBp 146.57
+5.17 (3.65%)
Dec 4, 2025, 1:42 PM BST
Halfords Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 140.20 | 143.60 | 138.60 | 141.40 | 141.40 | 1.43% | 1,536,544 |
| Dec 2, 2025 | 141.00 | 141.80 | 137.80 | 139.40 | 139.40 | -1.13% | 423,715 |
| Dec 1, 2025 | 139.00 | 141.80 | 137.80 | 141.00 | 141.00 | 0.86% | 579,491 |
| Nov 28, 2025 | 142.00 | 144.40 | 139.00 | 139.80 | 139.80 | 0.43% | 1,036,671 |
| Nov 27, 2025 | 150.00 | 151.80 | 136.00 | 139.20 | 139.20 | -3.06% | 2,880,523 |
| Nov 26, 2025 | 140.00 | 144.80 | 138.60 | 143.60 | 143.60 | 3.31% | 903,406 |
| Nov 25, 2025 | 137.04 | 139.80 | 136.80 | 139.00 | 139.00 | 1.46% | 520,194 |
| Nov 24, 2025 | 138.00 | 138.00 | 135.40 | 137.00 | 137.00 | 0.29% | 416,795 |
| Nov 21, 2025 | 135.00 | 137.40 | 134.20 | 136.60 | 136.60 | 0.15% | 217,941 |
| Nov 20, 2025 | 138.60 | 138.60 | 134.60 | 136.40 | 136.40 | 0.29% | 1,223,059 |
| Nov 19, 2025 | 136.00 | 137.40 | 134.20 | 136.00 | 136.00 | 0.15% | 458,623 |
| Nov 18, 2025 | 137.40 | 139.00 | 135.20 | 135.80 | 135.80 | -1.88% | 536,747 |
| Nov 17, 2025 | 140.00 | 140.60 | 137.60 | 138.40 | 138.40 | -1.42% | 413,450 |
| Nov 14, 2025 | 142.00 | 142.00 | 137.80 | 140.40 | 140.40 | -0.43% | 403,214 |
| Nov 13, 2025 | 140.80 | 143.20 | 140.40 | 141.00 | 141.00 | 0.28% | 248,016 |
| Nov 12, 2025 | 142.60 | 143.60 | 140.40 | 140.60 | 140.60 | -1.95% | 279,176 |
| Nov 11, 2025 | 144.00 | 144.00 | 141.00 | 143.40 | 143.40 | 1.70% | 328,026 |
| Nov 10, 2025 | 140.00 | 142.40 | 140.00 | 141.00 | 141.00 | 0.28% | 371,400 |
| Nov 7, 2025 | 144.40 | 144.40 | 139.20 | 140.60 | 140.60 | -0.28% | 307,415 |
| Nov 6, 2025 | 146.00 | 146.00 | 140.80 | 141.00 | 141.00 | -1.40% | 368,890 |
| Nov 5, 2025 | 142.00 | 144.60 | 142.00 | 143.00 | 143.00 | -0.83% | 420,764 |
| Nov 4, 2025 | 147.40 | 148.18 | 142.79 | 144.20 | 144.20 | -2.04% | 813,714 |
| Nov 3, 2025 | 151.00 | 151.00 | 146.80 | 147.20 | 147.20 | -1.60% | 364,912 |
| Oct 31, 2025 | 148.00 | 150.00 | 147.00 | 149.60 | 149.60 | -0.13% | 639,204 |
| Oct 30, 2025 | 148.00 | 150.20 | 148.00 | 149.80 | 149.80 | 0.54% | 398,401 |
| Oct 29, 2025 | 149.00 | 151.40 | 148.20 | 149.00 | 149.00 | -1.19% | 401,504 |
| Oct 28, 2025 | 150.00 | 151.60 | 149.00 | 150.80 | 150.80 | -0.26% | 280,458 |
| Oct 27, 2025 | 152.60 | 155.83 | 150.00 | 151.20 | 151.20 | -0.13% | 863,611 |
| Oct 24, 2025 | 147.00 | 151.80 | 147.00 | 151.40 | 151.40 | 0.93% | 445,417 |
| Oct 23, 2025 | 146.00 | 152.20 | 146.00 | 150.00 | 150.00 | 0.67% | 752,058 |
| Oct 22, 2025 | 141.20 | 149.00 | 141.20 | 149.00 | 149.00 | 8.60% | 1,528,107 |
| Oct 21, 2025 | 139.00 | 139.00 | 136.20 | 137.20 | 137.20 | -0.87% | 475,090 |
| Oct 20, 2025 | 138.40 | 139.60 | 137.31 | 138.40 | 138.40 | -0.29% | 411,141 |
| Oct 17, 2025 | 139.00 | 140.60 | 136.18 | 138.80 | 138.80 | -0.86% | 328,462 |
| Oct 16, 2025 | 142.00 | 143.60 | 139.00 | 140.00 | 140.00 | -0.71% | 463,514 |
| Oct 15, 2025 | 143.60 | 144.00 | 140.60 | 141.00 | 141.00 | -1.81% | 404,549 |
| Oct 14, 2025 | 141.20 | 143.60 | 141.00 | 143.60 | 143.60 | 1.13% | 236,303 |
| Oct 13, 2025 | 139.20 | 143.00 | 139.00 | 142.00 | 142.00 | 1.28% | 560,054 |
| Oct 10, 2025 | 142.20 | 144.60 | 139.20 | 140.20 | 140.20 | -1.54% | 397,746 |
| Oct 9, 2025 | 144.60 | 144.60 | 142.00 | 142.40 | 142.40 | -0.70% | 558,887 |
| Oct 8, 2025 | 144.00 | 145.20 | 142.00 | 143.40 | 143.40 | -0.55% | 380,019 |
| Oct 7, 2025 | 142.00 | 145.00 | 142.00 | 144.20 | 144.20 | 1.69% | 237,348 |
| Oct 6, 2025 | 145.00 | 146.20 | 141.20 | 141.80 | 141.80 | -2.61% | 433,363 |
| Oct 3, 2025 | 144.40 | 147.40 | 139.60 | 145.60 | 145.60 | 1.39% | 644,707 |
| Oct 2, 2025 | 142.20 | 144.40 | 141.60 | 143.60 | 143.60 | 0.56% | 418,340 |
| Oct 1, 2025 | 142.60 | 143.80 | 141.40 | 142.80 | 142.80 | -0.14% | 833,411 |
| Sep 30, 2025 | 140.40 | 144.20 | 140.00 | 143.00 | 143.00 | 1.27% | 710,853 |
| Sep 29, 2025 | 141.60 | 143.40 | 140.00 | 141.20 | 141.20 | -0.98% | 287,700 |
| Sep 26, 2025 | 138.40 | 143.20 | 137.40 | 142.60 | 142.60 | 3.33% | 531,322 |
| Sep 25, 2025 | 138.80 | 140.00 | 137.60 | 138.00 | 138.00 | -0.86% | 367,339 |