Halfords Group plc (LON:HFD)
London · Delayed Price · Currency is GBP · Price in GBX 148.00
+3.20 (2.21%)
At close: Jan 22, 2026
Halfords Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 143.99 | 148.00 | 143.99 | 147.00 | - | 1.52% | 300,325 |
| Jan 21, 2026 | 144.80 | 144.80 | 141.80 | 144.80 | 144.80 | 1.26% | 476,671 |
| Jan 20, 2026 | 142.00 | 144.60 | 140.76 | 143.00 | 143.00 | -0.14% | 483,219 |
| Jan 19, 2026 | 147.20 | 147.20 | 141.40 | 143.20 | 143.20 | -1.10% | 161,096 |
| Jan 16, 2026 | 146.20 | 147.40 | 143.60 | 144.80 | 144.80 | -0.82% | 190,414 |
| Jan 15, 2026 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1.11% | 458,983 |
| Jan 14, 2026 | 143.00 | 146.00 | 141.13 | 144.40 | 144.40 | 1.26% | 238,614 |
| Jan 13, 2026 | 145.00 | 145.00 | 141.40 | 142.60 | 142.60 | 0.28% | 190,292 |
| Jan 12, 2026 | 147.60 | 148.80 | 141.20 | 142.20 | 142.20 | -3.13% | 539,977 |
| Jan 9, 2026 | 145.00 | 146.80 | 143.80 | 146.80 | 146.80 | 1.80% | 441,564 |
| Jan 8, 2026 | 143.00 | 144.60 | 140.66 | 144.20 | 144.20 | 0.84% | 621,383 |
| Jan 7, 2026 | 142.60 | 143.24 | 140.20 | 143.00 | 143.00 | 0.14% | 424,377 |
| Jan 6, 2026 | 141.80 | 142.80 | 140.00 | 142.80 | 142.80 | 0.42% | 316,697 |
| Jan 5, 2026 | 140.00 | 142.60 | 139.00 | 142.20 | 142.20 | 1.86% | 399,944 |
| Jan 2, 2026 | 139.20 | 141.00 | 137.38 | 139.60 | 139.60 | -0.85% | 2,978,216 |
| Dec 31, 2025 | 142.60 | 140.80 | 139.20 | 140.80 | 140.80 | -0.42% | 104,076 |
| Dec 30, 2025 | 138.80 | 141.40 | 137.60 | 141.40 | 141.40 | 1.73% | 326,806 |
| Dec 29, 2025 | 139.20 | 141.00 | 138.00 | 139.00 | 139.00 | -0.43% | 424,009 |
| Dec 24, 2025 | 140.20 | 141.80 | 139.60 | 139.60 | 139.60 | -0.71% | 83,160 |
| Dec 23, 2025 | 140.20 | 142.60 | 139.20 | 140.60 | 140.60 | 0.29% | 316,333 |
| Dec 22, 2025 | 139.00 | 140.60 | 138.00 | 140.20 | 140.20 | 0.57% | 383,664 |
| Dec 19, 2025 | 143.60 | 144.40 | 138.60 | 139.40 | 139.40 | -2.92% | 1,032,383 |
| Dec 18, 2025 | 141.80 | 143.60 | 140.80 | 143.60 | 143.60 | 1.84% | 267,208 |
| Dec 17, 2025 | 138.60 | 141.80 | 138.60 | 141.00 | 141.00 | -0.14% | 244,841 |
| Dec 16, 2025 | 138.65 | 141.80 | 139.40 | 141.20 | 141.20 | 1.15% | 314,210 |
| Dec 15, 2025 | 143.20 | 144.00 | 138.40 | 139.60 | 139.60 | -2.79% | 1,024,021 |
| Dec 12, 2025 | 143.00 | 143.60 | 142.53 | 143.60 | 143.60 | 0.98% | 614,102 |
| Dec 11, 2025 | 149.19 | 146.00 | 139.40 | 142.20 | 142.20 | -4.31% | 1,143,959 |
| Dec 10, 2025 | 150.00 | 150.00 | 147.60 | 148.60 | 145.60 | - | 624,480 |
| Dec 9, 2025 | 150.00 | 150.00 | 147.00 | 148.60 | 145.60 | 0.68% | 621,753 |
| Dec 8, 2025 | 149.80 | 149.80 | 146.60 | 147.60 | 144.62 | -0.54% | 532,638 |
| Dec 5, 2025 | 147.00 | 150.00 | 145.00 | 148.40 | 145.40 | 2.20% | 572,725 |
| Dec 4, 2025 | 142.00 | 148.40 | 141.40 | 145.20 | 142.27 | 2.69% | 826,293 |
| Dec 3, 2025 | 140.20 | 143.60 | 138.60 | 141.40 | 138.55 | 1.43% | 1,536,544 |
| Dec 2, 2025 | 141.00 | 141.80 | 137.80 | 139.40 | 136.59 | -1.13% | 423,715 |
| Dec 1, 2025 | 139.00 | 141.80 | 137.80 | 141.00 | 138.15 | 0.86% | 579,491 |
| Nov 28, 2025 | 142.00 | 144.40 | 139.00 | 139.80 | 136.98 | 0.43% | 1,036,671 |
| Nov 27, 2025 | 150.00 | 151.80 | 136.00 | 139.20 | 136.39 | -3.06% | 2,880,523 |
| Nov 26, 2025 | 140.00 | 144.80 | 138.60 | 143.60 | 140.70 | 3.31% | 903,406 |
| Nov 25, 2025 | 136.80 | 139.91 | 135.40 | 139.00 | 136.19 | 1.46% | 520,193 |
| Nov 24, 2025 | 138.00 | 138.00 | 135.40 | 137.00 | 134.23 | 0.29% | 416,795 |
| Nov 21, 2025 | 135.00 | 137.40 | 134.20 | 136.60 | 133.84 | 0.15% | 217,941 |
| Nov 20, 2025 | 138.60 | 138.60 | 134.60 | 136.40 | 133.65 | 0.29% | 1,223,059 |
| Nov 19, 2025 | 136.00 | 137.40 | 134.20 | 136.00 | 133.25 | 0.15% | 458,623 |
| Nov 18, 2025 | 137.40 | 139.00 | 135.20 | 135.80 | 133.06 | -1.88% | 536,747 |
| Nov 17, 2025 | 140.00 | 140.60 | 137.60 | 138.40 | 135.61 | -1.42% | 413,450 |
| Nov 14, 2025 | 142.00 | 142.00 | 137.80 | 140.40 | 137.57 | -0.43% | 403,214 |
| Nov 13, 2025 | 140.80 | 143.20 | 140.40 | 141.00 | 138.15 | 0.28% | 248,016 |
| Nov 12, 2025 | 142.60 | 143.60 | 140.40 | 140.60 | 137.76 | -1.95% | 279,176 |
| Nov 11, 2025 | 144.00 | 144.00 | 141.00 | 143.40 | 140.51 | 1.70% | 328,026 |