Halfords Group plc (LON:HFD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 258.00
+5.00 (1.98%)
Nov 4, 2026, 2:39 PM GMT
Halfords Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 257.50 | 258.50 | 250.50 | 258.00 | 258.00 | 1.98% | 171,700 |
| Nov 3, 2026 | 257.00 | 258.50 | 252.50 | 253.00 | 253.00 | -2.13% | 381,611 |
| Nov 2, 2026 | 250.00 | 259.50 | 250.00 | 258.50 | 258.50 | 1.57% | 265,889 |
| Oct 30, 2026 | 259.00 | 262.00 | 254.50 | 254.50 | 254.50 | -2.30% | 274,125 |
| Oct 29, 2026 | 259.00 | 264.50 | 258.00 | 260.50 | 260.50 | -0.95% | 287,869 |
| Oct 28, 2026 | 261.50 | 265.50 | 261.00 | 263.00 | 263.00 | -0.19% | 471,869 |
| Oct 27, 2026 | 266.00 | 267.50 | 260.50 | 263.50 | 263.50 | -0.19% | 256,561 |
| Oct 26, 2026 | 265.00 | 269.00 | 260.00 | 264.00 | 264.00 | 0.38% | 531,536 |
| Oct 23, 2026 | 255.50 | 264.50 | 252.00 | 263.00 | 263.00 | 2.94% | 491,833 |
| Oct 22, 2026 | 258.00 | 260.50 | 252.70 | 255.50 | 255.50 | 0.59% | 818,070 |
| Oct 21, 2026 | 276.50 | 278.00 | 250.50 | 254.00 | 254.00 | -8.63% | 3,520,623 |
| Oct 20, 2026 | 282.50 | 284.50 | 274.50 | 278.00 | 278.00 | -0.71% | 4,987,845 |
| Oct 19, 2026 | 274.50 | 282.50 | 273.50 | 280.00 | 280.00 | 2.00% | 703,361 |
| Oct 16, 2026 | 267.50 | 275.50 | 267.50 | 274.50 | 274.50 | 0.73% | 1,798,942 |
| Oct 15, 2026 | 264.50 | 274.00 | 261.00 | 272.50 | 272.50 | 4.01% | 1,133,408 |
| Oct 14, 2026 | 260.27 | 263.00 | 260.00 | 262.00 | 262.00 | 0.96% | 1,109,953 |
| Oct 13, 2026 | 263.50 | 263.50 | 258.00 | 259.50 | 259.50 | - | 415,734 |
| Oct 12, 2026 | 260.00 | 262.00 | 257.00 | 259.50 | 259.50 | -0.95% | 382,428 |
| Oct 9, 2026 | 260.00 | 263.85 | 259.00 | 262.00 | 262.00 | 1.35% | 1,071,309 |
| Oct 8, 2026 | 260.00 | 260.50 | 255.50 | 258.50 | 258.50 | -0.58% | 498,182 |
| Oct 7, 2026 | 255.00 | 263.00 | 255.00 | 260.00 | 260.00 | 0.58% | 1,405,702 |
| Oct 6, 2026 | 257.50 | 264.50 | 253.50 | 258.50 | 258.50 | 0.39% | 965,446 |
| Oct 5, 2026 | 258.00 | 259.00 | 255.00 | 257.50 | 257.50 | -0.19% | 416,682 |
| Oct 2, 2026 | 263.50 | 264.50 | 256.00 | 258.00 | 258.00 | -1.90% | 471,311 |
| Oct 1, 2026 | 261.00 | 268.50 | 261.00 | 263.00 | 263.00 | -1.68% | 608,361 |
| Sep 30, 2026 | 259.50 | 270.50 | 259.50 | 267.50 | 267.50 | 2.29% | 1,218,067 |
| Sep 29, 2026 | 255.50 | 261.50 | 255.50 | 261.50 | 261.50 | - | 770,564 |
| Sep 28, 2026 | 256.00 | 263.50 | 256.00 | 261.50 | 261.50 | 1.16% | 740,721 |
| Sep 25, 2026 | 260.00 | 261.00 | 256.00 | 258.50 | 258.50 | 0.58% | 311,323 |
| Sep 24, 2026 | 255.00 | 259.00 | 255.00 | 257.00 | 257.00 | -0.58% | 410,288 |
| Sep 23, 2026 | 259.50 | 260.00 | 257.00 | 258.50 | 258.50 | -0.39% | 292,680 |
| Sep 22, 2026 | 259.00 | 259.50 | 255.00 | 259.50 | 259.50 | 1.37% | 580,264 |
| Sep 21, 2026 | 252.00 | 257.00 | 251.50 | 256.00 | 256.00 | 1.59% | 560,498 |
| Sep 18, 2026 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 0.40% | 1,149,679 |
| Sep 17, 2026 | 249.50 | 252.50 | 247.00 | 251.00 | 251.00 | 1.21% | 605,468 |
| Sep 16, 2026 | 247.00 | 250.00 | 243.00 | 248.00 | 248.00 | 1.02% | 515,927 |
| Sep 15, 2026 | 248.00 | 250.00 | 242.50 | 245.50 | 245.50 | 0.41% | 743,031 |
| Sep 14, 2026 | 252.50 | 252.50 | 244.50 | 244.50 | 244.50 | -1.61% | 1,011,845 |
| Sep 11, 2026 | 247.50 | 255.50 | 247.00 | 248.50 | 248.50 | -1.00% | 433,132 |
| Sep 10, 2026 | 252.00 | 254.50 | 250.00 | 251.00 | 251.00 | -0.59% | 473,003 |
| Sep 9, 2026 | 257.00 | 257.00 | 248.50 | 252.50 | 252.50 | 0.40% | 830,108 |
| Sep 8, 2026 | 258.50 | 260.40 | 250.00 | 251.50 | 251.50 | -3.08% | 527,697 |
| Sep 7, 2026 | 260.00 | 267.00 | 256.50 | 259.50 | 259.50 | -1.70% | 368,219 |
| Sep 4, 2026 | 264.50 | 268.50 | 257.00 | 264.00 | 264.00 | 0.96% | 315,132 |
| Sep 3, 2026 | 268.00 | 268.00 | 256.50 | 261.50 | 261.50 | -1.32% | 500,846 |
| Sep 2, 2026 | 262.50 | 268.70 | 261.00 | 265.00 | 265.00 | -1.12% | 1,114,352 |
| Sep 1, 2026 | 269.50 | 272.00 | 260.00 | 268.00 | 268.00 | -2.01% | 1,055,984 |
| Aug 28, 2026 | 269.00 | 276.10 | 263.50 | 273.50 | 273.50 | 2.43% | 953,697 |
| Aug 27, 2026 | 266.50 | 274.50 | 263.00 | 267.00 | 267.00 | 10.79% | 4,105,338 |
| Aug 26, 2026 | 240.00 | 241.50 | 238.50 | 241.00 | 241.00 | 1.05% | 1,153,058 |