Halfords Group plc (LON:HFD)
London · Delayed Price · Currency is GBP · Price in GBX 270.00
+8.00 (3.05%)
Oct 15, 2026, 8:58 AM GMT
Halfords Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 264.50 | 270.00 | 261.00 | 270.00 | 270.00 | 3.05% | 192,691 |
| 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 |
| Aug 25, 2026 | 230.00 | 238.50 | 230.00 | 238.50 | 238.50 | 2.36% | 583,410 |
| Aug 24, 2026 | 233.00 | 233.50 | 231.00 | 233.00 | 233.00 | 0.22% | 368,978 |
| Aug 21, 2026 | 233.00 | 236.00 | 232.00 | 232.50 | 232.50 | -0.43% | 6,143,911 |
| Aug 20, 2026 | 228.50 | 236.00 | 228.50 | 233.50 | 233.50 | -0.21% | 2,012,786 |
| Aug 19, 2026 | 229.50 | 234.50 | 229.40 | 234.00 | 234.00 | 1.52% | 497,457 |
| Aug 18, 2026 | 231.50 | 233.50 | 230.00 | 230.50 | 230.50 | -0.22% | 466,236 |
| Aug 17, 2026 | 238.50 | 238.50 | 230.50 | 231.00 | 231.00 | -2.74% | 1,107,895 |
| Aug 14, 2026 | 239.00 | 239.00 | 232.00 | 237.50 | 237.50 | 1.71% | 402,305 |
| Aug 13, 2026 | 236.50 | 238.00 | 233.40 | 233.50 | 233.50 | -0.43% | 622,040 |
| Aug 12, 2026 | 245.00 | 245.00 | 239.50 | 240.50 | 234.50 | -0.82% | 474,238 |
| Aug 11, 2026 | 247.50 | 247.50 | 238.00 | 242.50 | 236.45 | 0.21% | 792,484 |
| Aug 10, 2026 | 247.00 | 250.00 | 242.00 | 242.00 | 235.96 | -1.63% | 1,098,892 |
| Aug 7, 2026 | 247.00 | 247.00 | 240.50 | 246.00 | 239.86 | 0.82% | 7,145,530 |
| Aug 6, 2026 | 247.00 | 247.00 | 242.50 | 244.00 | 237.91 | -0.41% | 1,143,480 |