Halfords Group plc (LON:HFD)
London · Delayed Price · Currency is GBP · Price in GBp 142.60
-1.20 (-0.83%)
Aug 1, 2025, 5:08 PM BST
Halfords Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 145.40 | 145.40 | 140.78 | 142.60 | 142.60 | -0.83% | 465,539 |
| Jul 31, 2025 | 146.00 | 150.60 | 141.20 | 143.80 | 143.80 | -3.62% | 680,433 |
| Jul 30, 2025 | 144.00 | 150.00 | 144.00 | 149.20 | 149.20 | 2.19% | 649,566 |
| Jul 29, 2025 | 152.20 | 152.20 | 144.80 | 146.00 | 146.00 | -2.14% | 403,186 |
| Jul 28, 2025 | 148.00 | 152.20 | 148.00 | 149.20 | 149.20 | -1.45% | 291,240 |
| Jul 25, 2025 | 150.00 | 151.80 | 148.60 | 151.40 | 151.40 | 0.26% | 308,084 |
| Jul 24, 2025 | 148.60 | 151.10 | 147.40 | 151.00 | 151.00 | 1.21% | 791,372 |
| Jul 23, 2025 | 145.20 | 150.80 | 145.20 | 149.20 | 149.20 | 2.90% | 923,036 |
| Jul 22, 2025 | 143.40 | 145.80 | 141.40 | 145.00 | 145.00 | 1.12% | 452,587 |
| Jul 21, 2025 | 144.00 | 144.40 | 141.80 | 143.40 | 143.40 | -0.42% | 390,139 |
| Jul 18, 2025 | 142.00 | 146.20 | 142.00 | 144.00 | 144.00 | 0.70% | 371,631 |
| Jul 17, 2025 | 143.46 | 144.66 | 142.80 | 143.00 | 143.00 | -0.56% | 404,079 |
| Jul 16, 2025 | 146.00 | 147.60 | 143.40 | 143.80 | 143.80 | -1.78% | 523,409 |
| Jul 15, 2025 | 145.00 | 147.40 | 145.00 | 146.40 | 146.40 | -0.27% | 451,135 |
| Jul 14, 2025 | 145.40 | 148.20 | 144.77 | 146.80 | 146.80 | 0.82% | 1,054,438 |
| Jul 11, 2025 | 148.60 | 151.80 | 145.40 | 145.60 | 145.60 | -2.93% | 292,161 |
| Jul 10, 2025 | 150.30 | 151.80 | 148.00 | 150.00 | 150.00 | 0.40% | 272,920 |
| Jul 9, 2025 | 150.00 | 152.00 | 148.96 | 149.40 | 149.40 | 0.13% | 404,583 |
| Jul 8, 2025 | 148.00 | 149.80 | 147.53 | 149.20 | 149.20 | 0.13% | 358,816 |
| Jul 7, 2025 | 149.26 | 150.40 | 148.00 | 149.00 | 149.00 | -0.40% | 309,272 |
| Jul 4, 2025 | 150.20 | 155.00 | 149.20 | 149.60 | 149.60 | -0.93% | 212,425 |
| Jul 3, 2025 | 153.00 | 154.20 | 151.00 | 151.00 | 151.00 | 0.13% | 936,209 |
| Jul 2, 2025 | 154.80 | 154.80 | 149.40 | 150.80 | 150.80 | -1.95% | 857,570 |
| Jul 1, 2025 | 154.70 | 156.20 | 151.40 | 153.80 | 153.80 | -0.77% | 476,472 |
| Jun 30, 2025 | 157.00 | 159.40 | 154.73 | 155.00 | 155.00 | -2.76% | 738,159 |
| Jun 27, 2025 | 157.00 | 162.80 | 157.00 | 159.40 | 159.40 | 0.89% | 374,311 |
| Jun 26, 2025 | 174.00 | 174.00 | 158.00 | 158.00 | 158.00 | -7.82% | 1,636,100 |
| Jun 25, 2025 | 168.00 | 177.00 | 164.80 | 171.40 | 171.40 | -0.12% | 1,790,777 |
| Jun 24, 2025 | 168.00 | 173.00 | 168.00 | 171.60 | 171.60 | 1.42% | 415,686 |
| Jun 23, 2025 | 172.20 | 172.20 | 168.60 | 169.20 | 169.20 | -1.51% | 233,886 |
| Jun 20, 2025 | 173.00 | 174.40 | 170.40 | 171.80 | 171.80 | 0.70% | 923,504 |
| Jun 19, 2025 | 174.40 | 174.40 | 168.00 | 170.60 | 170.60 | -1.04% | 431,734 |
| Jun 18, 2025 | 172.20 | 173.20 | 170.00 | 172.40 | 172.40 | 0.23% | 372,148 |
| Jun 17, 2025 | 170.00 | 173.00 | 169.64 | 172.00 | 172.00 | 0.58% | 256,397 |
| Jun 16, 2025 | 172.40 | 174.20 | 170.20 | 171.00 | 171.00 | -1.16% | 303,252 |
| Jun 13, 2025 | 174.00 | 174.00 | 170.40 | 173.00 | 173.00 | -0.92% | 296,583 |
| Jun 12, 2025 | 171.30 | 175.80 | 170.40 | 174.60 | 174.60 | 0.92% | 322,593 |
| Jun 11, 2025 | 172.45 | 174.60 | 170.60 | 173.00 | 173.00 | 0.35% | 180,728 |
| Jun 10, 2025 | 174.00 | 174.60 | 170.60 | 172.40 | 172.40 | 1.06% | 312,059 |
| Jun 9, 2025 | 172.00 | 173.20 | 170.00 | 170.60 | 170.60 | -0.81% | 233,110 |
| Jun 6, 2025 | 173.80 | 173.80 | 170.00 | 172.00 | 172.00 | -0.12% | 234,552 |
| Jun 5, 2025 | 175.80 | 175.80 | 170.20 | 172.20 | 172.20 | 0.23% | 275,046 |
| Jun 4, 2025 | 174.00 | 176.00 | 171.78 | 171.80 | 171.80 | -1.60% | 302,276 |
| Jun 3, 2025 | 163.00 | 176.40 | 163.00 | 174.60 | 174.60 | 4.55% | 7,540,003 |
| Jun 2, 2025 | 167.80 | 168.00 | 165.20 | 167.00 | 167.00 | -0.48% | 832,246 |
| May 30, 2025 | 163.20 | 168.20 | 163.20 | 167.80 | 167.80 | 0.60% | 742,072 |
| May 29, 2025 | 166.80 | 167.40 | 165.60 | 166.80 | 166.80 | - | 610,315 |
| May 28, 2025 | 163.00 | 167.00 | 163.00 | 166.80 | 166.80 | 0.85% | 295,531 |
| May 27, 2025 | 162.37 | 166.20 | 160.40 | 165.40 | 165.40 | 1.22% | 1,772,118 |
| May 23, 2025 | 163.43 | 165.40 | 160.24 | 163.40 | 163.40 | 0.12% | 430,249 |