Halfords Group plc (LON:HFD)
London · Delayed Price · Currency is GBP · Price in GBp 142.20
+1.80 (1.28%)
Aug 22, 2025, 4:40 PM BST
Halfords Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 141.00 | 142.60 | 138.60 | 142.20 | 142.20 | 1.28% | 222,204 |
| Aug 21, 2025 | 141.80 | 142.80 | 137.80 | 140.40 | 140.40 | -1.68% | 369,463 |
| Aug 20, 2025 | 140.20 | 142.80 | 139.00 | 142.80 | 142.80 | 1.85% | 381,918 |
| Aug 19, 2025 | 138.40 | 142.60 | 136.20 | 140.20 | 140.20 | 2.34% | 1,442,253 |
| Aug 18, 2025 | 135.00 | 138.20 | 135.00 | 137.00 | 137.00 | 1.03% | 5,170,531 |
| Aug 15, 2025 | 136.60 | 137.40 | 135.00 | 135.60 | 135.60 | -0.15% | 266,112 |
| Aug 14, 2025 | 137.80 | 137.80 | 135.60 | 135.80 | 135.80 | -1.02% | 190,534 |
| Aug 13, 2025 | 136.20 | 137.80 | 135.20 | 137.20 | 137.20 | 1.03% | 364,407 |
| Aug 12, 2025 | 136.00 | 138.00 | 135.00 | 135.80 | 135.80 | -0.88% | 279,607 |
| Aug 11, 2025 | 137.60 | 139.80 | 136.20 | 137.00 | 137.00 | -1.44% | 288,033 |
| Aug 8, 2025 | 137.40 | 139.40 | 135.00 | 139.00 | 139.00 | 1.46% | 492,658 |
| Aug 7, 2025 | 140.40 | 141.00 | 135.80 | 137.00 | 137.00 | -4.99% | 1,031,579 |
| Aug 6, 2025 | 140.40 | 145.40 | 140.40 | 144.20 | 138.40 | 0.84% | 961,703 |
| Aug 5, 2025 | 140.20 | 144.50 | 140.20 | 143.00 | 137.25 | - | 737,954 |
| Aug 4, 2025 | 145.00 | 145.00 | 141.60 | 143.00 | 137.25 | 0.28% | 674,345 |
| Aug 1, 2025 | 145.40 | 145.40 | 140.78 | 142.60 | 136.86 | -0.83% | 468,039 |
| Jul 31, 2025 | 146.00 | 150.60 | 141.20 | 143.80 | 138.02 | -3.62% | 680,433 |
| Jul 30, 2025 | 144.00 | 150.00 | 144.00 | 149.20 | 143.20 | 2.19% | 649,566 |
| Jul 29, 2025 | 152.20 | 152.20 | 144.80 | 146.00 | 140.13 | -2.14% | 403,186 |
| Jul 28, 2025 | 148.00 | 152.20 | 148.00 | 149.20 | 143.20 | -1.45% | 291,240 |
| Jul 25, 2025 | 150.00 | 151.80 | 148.60 | 151.40 | 145.31 | 0.26% | 308,084 |
| Jul 24, 2025 | 148.60 | 151.10 | 147.40 | 151.00 | 144.93 | 1.21% | 791,372 |
| Jul 23, 2025 | 145.20 | 150.80 | 145.20 | 149.20 | 143.20 | 2.90% | 923,036 |
| Jul 22, 2025 | 143.40 | 145.80 | 141.40 | 145.00 | 139.17 | 1.12% | 452,587 |
| Jul 21, 2025 | 144.00 | 144.40 | 141.80 | 143.40 | 137.63 | -0.42% | 390,139 |
| Jul 18, 2025 | 142.00 | 146.20 | 142.00 | 144.00 | 138.21 | 0.70% | 371,631 |
| Jul 17, 2025 | 143.46 | 144.66 | 142.80 | 143.00 | 137.25 | -0.56% | 404,079 |
| Jul 16, 2025 | 146.00 | 147.60 | 143.40 | 143.80 | 138.02 | -1.78% | 523,409 |
| Jul 15, 2025 | 145.00 | 147.40 | 145.00 | 146.40 | 140.51 | -0.27% | 451,135 |
| Jul 14, 2025 | 145.40 | 148.20 | 144.77 | 146.80 | 140.90 | 0.82% | 1,054,438 |
| Jul 11, 2025 | 148.60 | 151.80 | 145.40 | 145.60 | 139.71 | -2.93% | 292,161 |
| Jul 10, 2025 | 150.30 | 151.80 | 148.00 | 150.00 | 143.93 | 0.40% | 272,920 |
| Jul 9, 2025 | 150.00 | 152.00 | 148.96 | 149.40 | 143.35 | 0.13% | 404,583 |
| Jul 8, 2025 | 148.00 | 149.80 | 147.53 | 149.20 | 143.16 | 0.13% | 358,816 |
| Jul 7, 2025 | 149.26 | 150.40 | 148.00 | 149.00 | 142.97 | -0.40% | 309,272 |
| Jul 4, 2025 | 150.20 | 155.00 | 149.20 | 149.60 | 143.55 | -0.93% | 212,425 |
| Jul 3, 2025 | 153.00 | 154.20 | 151.00 | 151.00 | 144.89 | 0.13% | 936,209 |
| Jul 2, 2025 | 154.80 | 154.80 | 149.40 | 150.80 | 144.70 | -1.95% | 857,570 |
| Jul 1, 2025 | 154.70 | 156.20 | 151.40 | 153.80 | 147.58 | -0.77% | 476,472 |
| Jun 30, 2025 | 157.00 | 159.40 | 154.73 | 155.00 | 148.73 | -2.76% | 738,159 |
| Jun 27, 2025 | 157.00 | 162.80 | 157.00 | 159.40 | 152.95 | 0.89% | 374,311 |
| Jun 26, 2025 | 174.00 | 174.00 | 158.00 | 158.00 | 151.61 | -7.82% | 1,636,100 |
| Jun 25, 2025 | 168.00 | 177.00 | 164.80 | 171.40 | 164.46 | -0.12% | 1,790,777 |
| Jun 24, 2025 | 168.00 | 173.00 | 168.00 | 171.60 | 164.66 | 1.42% | 415,686 |
| Jun 23, 2025 | 172.20 | 172.20 | 168.60 | 169.20 | 162.35 | -1.51% | 233,886 |
| Jun 20, 2025 | 173.00 | 174.40 | 170.40 | 171.80 | 164.85 | 0.70% | 923,504 |
| Jun 19, 2025 | 174.40 | 174.40 | 168.00 | 170.60 | 163.70 | -1.04% | 431,734 |
| Jun 18, 2025 | 172.20 | 173.20 | 170.00 | 172.40 | 165.42 | 0.23% | 372,148 |
| Jun 17, 2025 | 170.00 | 173.00 | 169.64 | 172.00 | 165.04 | 0.58% | 256,397 |
| Jun 16, 2025 | 172.40 | 174.20 | 170.20 | 171.00 | 164.08 | -1.16% | 303,252 |