Halfords Group plc (LON:HFD)
London · Delayed Price · Currency is GBP · Price in GBp 138.80
-1.20 (-0.86%)
Oct 17, 2025, 5:03 PM BST
Halfords Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 139.00 | 140.60 | 136.18 | 138.80 | 138.80 | -0.86% | 328,189 |
| Oct 16, 2025 | 142.00 | 143.60 | 139.00 | 140.00 | 140.00 | -0.71% | 463,516 |
| Oct 15, 2025 | 143.60 | 144.00 | 140.60 | 141.00 | 141.00 | -1.81% | 404,553 |
| Oct 14, 2025 | 143.20 | 143.60 | 141.00 | 143.60 | 143.60 | 1.13% | 236,306 |
| Oct 13, 2025 | 139.20 | 143.00 | 139.00 | 142.00 | 142.00 | 1.28% | 560,056 |
| Oct 10, 2025 | 142.20 | 144.60 | 139.20 | 140.20 | 140.20 | -1.54% | 397,746 |
| Oct 9, 2025 | 142.00 | 144.60 | 142.00 | 142.40 | 142.40 | -0.70% | 558,888 |
| Oct 8, 2025 | 145.00 | 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% | 237,350 |
| Oct 6, 2025 | 145.00 | 146.20 | 141.20 | 141.80 | 141.80 | -2.61% | 433,364 |
| Oct 3, 2025 | 144.80 | 147.40 | 139.60 | 145.60 | 145.60 | 1.39% | 644,708 |
| Oct 2, 2025 | 142.20 | 144.40 | 141.60 | 143.60 | 143.60 | 0.56% | 418,343 |
| Oct 1, 2025 | 143.02 | 143.80 | 141.40 | 142.80 | 142.80 | -0.14% | 833,410 |
| Sep 30, 2025 | 140.40 | 144.20 | 140.00 | 143.00 | 143.00 | 1.27% | 710,852 |
| Sep 29, 2025 | 141.60 | 143.40 | 140.00 | 141.20 | 141.20 | -0.98% | 287,702 |
| Sep 26, 2025 | 139.26 | 143.20 | 137.40 | 142.60 | 142.60 | 3.33% | 531,321 |
| Sep 25, 2025 | 138.80 | 140.00 | 137.60 | 138.00 | 138.00 | -0.86% | 367,342 |
| Sep 24, 2025 | 141.00 | 141.00 | 138.20 | 139.20 | 139.20 | -0.57% | 241,019 |
| Sep 23, 2025 | 137.60 | 141.40 | 135.80 | 140.00 | 140.00 | 2.19% | 430,826 |
| Sep 22, 2025 | 136.40 | 137.80 | 134.60 | 137.00 | 137.00 | 0.29% | 226,152 |
| Sep 19, 2025 | 137.22 | 138.00 | 134.82 | 136.60 | 136.60 | -0.29% | 753,882 |
| Sep 18, 2025 | 134.00 | 138.00 | 133.80 | 137.00 | 137.00 | 1.03% | 349,809 |
| Sep 17, 2025 | 135.00 | 137.40 | 135.00 | 135.60 | 135.60 | 0.15% | 224,729 |
| Sep 16, 2025 | 136.00 | 138.40 | 135.20 | 135.40 | 135.40 | -1.60% | 323,093 |
| Sep 15, 2025 | 137.20 | 139.80 | 136.20 | 137.60 | 137.60 | 0.29% | 203,732 |
| Sep 12, 2025 | 137.51 | 138.20 | 133.80 | 137.20 | 137.20 | 0.29% | 469,249 |
| Sep 11, 2025 | 136.60 | 137.20 | 133.60 | 136.80 | 136.80 | 1.18% | 505,608 |
| Sep 10, 2025 | 138.10 | 139.00 | 134.60 | 135.20 | 135.20 | -1.46% | 278,036 |
| Sep 9, 2025 | 143.20 | 143.20 | 137.00 | 137.20 | 137.20 | -2.14% | 198,326 |
| Sep 8, 2025 | 140.13 | 142.40 | 139.40 | 140.20 | 140.20 | - | 300,703 |
| Sep 5, 2025 | 136.71 | 141.25 | 133.60 | 140.20 | 140.20 | 3.39% | 931,467 |
| Sep 4, 2025 | 132.00 | 136.40 | 131.20 | 135.60 | 135.60 | 2.73% | 624,304 |
| Sep 3, 2025 | 133.00 | 136.80 | 131.00 | 132.00 | 132.00 | -2.22% | 1,039,797 |
| Sep 2, 2025 | 135.00 | 136.80 | 134.00 | 135.00 | 135.00 | -1.17% | 321,574 |
| Sep 1, 2025 | 137.20 | 138.00 | 135.40 | 136.60 | 136.60 | -0.29% | 293,119 |
| Aug 29, 2025 | 139.17 | 140.60 | 136.20 | 137.00 | 137.00 | -2.56% | 309,390 |
| Aug 28, 2025 | 139.60 | 141.37 | 139.00 | 140.60 | 140.60 | 0.72% | 213,524 |
| Aug 27, 2025 | 138.20 | 140.20 | 138.00 | 139.60 | 139.60 | 0.72% | 170,896 |
| Aug 26, 2025 | 143.00 | 143.00 | 138.00 | 138.60 | 138.60 | -2.53% | 319,008 |
| Aug 22, 2025 | 141.00 | 142.60 | 138.60 | 142.20 | 142.20 | 1.28% | 247,208 |
| 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 |