Halfords Group plc (LON:HFD)
London · Delayed Price · Currency is GBP · Price in GBX 168.40
+1.20 (0.72%)
May 26, 2026, 4:35 PM GMT
Halfords Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 167.20 | 170.00 | 167.20 | 168.40 | - | 0.72% | 556,498 |
| May 22, 2026 | 169.00 | 169.00 | 165.80 | 167.20 | 167.20 | 0.36% | 325,182 |
| May 21, 2026 | 167.60 | 168.40 | 164.60 | 166.60 | 166.60 | -0.12% | 284,162 |
| May 20, 2026 | 166.00 | 168.00 | 163.00 | 166.80 | 166.80 | 1.34% | 708,548 |
| May 19, 2026 | 161.20 | 167.00 | 158.80 | 164.60 | 164.60 | 3.26% | 632,598 |
| May 18, 2026 | 162.00 | 162.00 | 158.80 | 159.40 | 159.40 | -1.12% | 264,689 |
| May 15, 2026 | 162.60 | 162.60 | 157.60 | 161.20 | 161.20 | -0.49% | 622,007 |
| May 14, 2026 | 158.60 | 162.10 | 157.65 | 162.00 | 162.00 | 2.14% | 1,348,284 |
| May 13, 2026 | 155.40 | 158.82 | 153.60 | 158.60 | 158.60 | 2.72% | 2,581,426 |
| May 12, 2026 | 158.80 | 158.80 | 152.03 | 154.40 | 154.40 | -1.91% | 2,850,291 |
| May 11, 2026 | 156.60 | 159.00 | 156.00 | 157.40 | 157.40 | - | 812,058 |
| May 8, 2026 | 157.00 | 157.60 | 154.60 | 157.40 | 157.40 | 0.64% | 654,520 |
| May 7, 2026 | 149.00 | 156.40 | 149.00 | 156.40 | 156.40 | 3.71% | 2,168,624 |
| May 6, 2026 | 150.00 | 152.40 | 147.40 | 150.80 | 150.80 | 2.03% | 1,412,046 |
| May 5, 2026 | 148.60 | 151.80 | 147.20 | 147.80 | 147.80 | -0.81% | 602,477 |
| May 1, 2026 | 146.80 | 151.60 | 143.75 | 149.00 | 149.00 | 2.34% | 1,062,135 |
| Apr 30, 2026 | 145.00 | 146.00 | 140.80 | 145.60 | 145.60 | 1.39% | 780,568 |
| Apr 29, 2026 | 143.40 | 151.00 | 142.40 | 143.60 | 143.60 | 7.32% | 2,081,985 |
| Apr 28, 2026 | 132.20 | 134.20 | 132.00 | 133.80 | 133.80 | 0.30% | 358,357 |
| Apr 27, 2026 | 136.40 | 136.40 | 133.00 | 133.40 | 133.40 | -0.60% | 859,836 |
| Apr 24, 2026 | 133.80 | 135.60 | 132.80 | 134.20 | 134.20 | -0.89% | 255,023 |
| Apr 23, 2026 | 138.60 | 141.20 | 135.20 | 135.40 | 135.40 | -1.88% | 289,062 |
| Apr 22, 2026 | 142.20 | 143.00 | 137.47 | 138.00 | 138.00 | -1.99% | 461,410 |
| Apr 21, 2026 | 140.80 | 143.40 | 140.20 | 140.80 | 140.80 | -0.14% | 508,758 |
| Apr 20, 2026 | 137.20 | 141.00 | 136.00 | 141.00 | 141.00 | 1.59% | 1,545,169 |
| Apr 17, 2026 | 136.60 | 139.20 | 136.40 | 138.80 | 138.80 | 1.76% | 1,500,818 |
| Apr 16, 2026 | 133.40 | 139.00 | 133.40 | 136.40 | 136.40 | 1.04% | 385,706 |
| Apr 15, 2026 | 134.80 | 135.60 | 133.92 | 135.00 | 135.00 | - | 459,664 |
| Apr 14, 2026 | 133.40 | 136.60 | 133.40 | 135.00 | 135.00 | - | 840,689 |
| Apr 13, 2026 | 135.80 | 136.40 | 133.80 | 135.00 | 135.00 | -0.59% | 995,424 |
| Apr 10, 2026 | 136.20 | 140.00 | 134.20 | 135.80 | 135.80 | 0.59% | 339,661 |
| Apr 9, 2026 | 134.80 | 139.80 | 133.79 | 135.00 | 135.00 | -1.32% | 787,261 |
| Apr 8, 2026 | 134.00 | 139.40 | 132.00 | 136.80 | 136.80 | 5.07% | 583,660 |
| Apr 7, 2026 | 132.40 | 134.20 | 130.20 | 130.20 | 130.20 | -1.06% | 1,106,492 |
| Apr 2, 2026 | 129.00 | 132.40 | 129.00 | 131.60 | 131.60 | -0.45% | 839,376 |
| Apr 1, 2026 | 129.00 | 134.00 | 129.00 | 132.20 | 132.20 | 2.48% | 468,263 |
| Mar 31, 2026 | 125.00 | 131.34 | 125.00 | 129.00 | 129.00 | 0.94% | 433,817 |
| Mar 30, 2026 | 126.80 | 128.80 | 125.20 | 127.80 | 127.80 | 0.16% | 335,329 |
| Mar 27, 2026 | 130.00 | 131.20 | 126.80 | 127.60 | 127.60 | -1.69% | 293,146 |
| Mar 26, 2026 | 128.80 | 131.60 | 128.20 | 129.80 | 129.80 | 0.78% | 225,820 |
| Mar 25, 2026 | 128.00 | 132.00 | 128.00 | 128.80 | 128.80 | 0.47% | 371,782 |
| Mar 24, 2026 | 127.00 | 131.60 | 127.00 | 128.20 | 128.20 | -1.23% | 198,559 |
| Mar 23, 2026 | 128.00 | 131.80 | 123.80 | 129.80 | 129.80 | 0.78% | 557,838 |
| Mar 20, 2026 | 133.40 | 133.40 | 128.40 | 128.80 | 128.80 | -1.23% | 333,484 |
| Mar 19, 2026 | 134.00 | 134.40 | 130.20 | 130.40 | 130.40 | -3.55% | 440,973 |
| Mar 18, 2026 | 137.60 | 138.60 | 135.00 | 135.20 | 135.20 | -0.15% | 266,110 |
| Mar 17, 2026 | 135.20 | 137.40 | 134.00 | 135.40 | 135.40 | 0.30% | 127,903 |
| Mar 16, 2026 | 136.40 | 138.20 | 133.20 | 135.00 | 135.00 | -0.74% | 363,413 |
| Mar 13, 2026 | 138.60 | 142.80 | 136.00 | 136.00 | 136.00 | -2.44% | 306,772 |
| Mar 12, 2026 | 140.00 | 141.00 | 138.20 | 139.40 | 139.40 | 0.14% | 224,130 |