Halfords Group plc (LON:HFD)
London · Delayed Price · Currency is GBP · Price in GBX 236.00
+4.00 (1.72%)
Jul 24, 2026, 4:47 PM GMT
Halfords Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 237.50 | 237.50 | 230.50 | 236.00 | 236.00 | 1.72% | 229,454 |
| Jul 23, 2026 | 235.50 | 240.50 | 231.00 | 232.00 | 232.00 | -3.73% | 485,274 |
| Jul 22, 2026 | 237.00 | 243.00 | 237.00 | 241.00 | 241.00 | -0.62% | 269,452 |
| Jul 21, 2026 | 240.00 | 243.00 | 236.00 | 242.50 | 242.50 | 1.89% | 363,838 |
| Jul 20, 2026 | 235.50 | 243.00 | 235.50 | 238.00 | 238.00 | -0.63% | 416,566 |
| Jul 17, 2026 | 245.00 | 245.00 | 237.00 | 239.50 | 239.50 | -1.84% | 408,601 |
| Jul 16, 2026 | 239.00 | 244.00 | 237.50 | 244.00 | 244.00 | 1.88% | 749,551 |
| Jul 15, 2026 | 236.50 | 240.00 | 235.00 | 239.50 | 239.50 | 1.27% | 749,400 |
| Jul 14, 2026 | 239.00 | 239.00 | 233.00 | 236.50 | 236.50 | -0.42% | 433,390 |
| Jul 13, 2026 | 235.50 | 240.00 | 232.00 | 237.50 | 237.50 | 0.85% | 946,194 |
| Jul 10, 2026 | 237.50 | 238.00 | 232.50 | 235.50 | 235.50 | -0.42% | 480,168 |
| Jul 9, 2026 | 242.00 | 242.00 | 231.50 | 236.50 | 236.50 | -0.63% | 525,450 |
| Jul 8, 2026 | 236.50 | 242.00 | 236.50 | 238.00 | 238.00 | -1.04% | 747,652 |
| Jul 7, 2026 | 239.00 | 241.00 | 237.00 | 240.50 | 240.50 | 0.63% | 627,029 |
| Jul 6, 2026 | 240.00 | 240.00 | 235.50 | 239.00 | 239.00 | 0.84% | 700,342 |
| Jul 3, 2026 | 235.00 | 238.00 | 233.40 | 237.00 | 237.00 | 1.50% | 491,179 |
| Jul 2, 2026 | 237.00 | 237.00 | 229.50 | 233.50 | 233.50 | -1.48% | 749,724 |
| Jul 1, 2026 | 236.00 | 239.50 | 228.50 | 237.00 | 237.00 | 2.82% | 783,521 |
| Jun 30, 2026 | 227.00 | 237.50 | 225.00 | 230.50 | 230.50 | 1.32% | 2,336,651 |
| Jun 29, 2026 | 218.00 | 228.00 | 214.70 | 227.50 | 227.50 | 4.12% | 2,324,876 |
| Jun 26, 2026 | 214.50 | 220.00 | 210.00 | 218.50 | 218.50 | 0.69% | 1,676,331 |
| Jun 25, 2026 | 202.00 | 217.00 | 197.00 | 217.00 | 217.00 | 20.56% | 6,292,187 |
| Jun 24, 2026 | 177.00 | 181.20 | 177.00 | 180.00 | 180.00 | 0.11% | 1,821,923 |
| Jun 23, 2026 | 179.60 | 179.80 | 174.80 | 179.80 | 179.80 | 0.78% | 593,363 |
| Jun 22, 2026 | 180.20 | 181.60 | 175.20 | 178.40 | 178.40 | -0.78% | 581,022 |
| Jun 19, 2026 | 188.00 | 188.00 | 179.40 | 179.80 | 179.80 | -2.92% | 802,157 |
| Jun 18, 2026 | 188.00 | 188.00 | 183.20 | 185.20 | 185.20 | 0.11% | 389,446 |
| Jun 17, 2026 | 185.00 | 187.00 | 182.60 | 185.00 | 185.00 | 0.22% | 359,402 |
| Jun 16, 2026 | 187.80 | 188.00 | 183.40 | 184.60 | 184.60 | -1.60% | 526,616 |
| Jun 15, 2026 | 192.40 | 194.20 | 187.60 | 187.60 | 187.60 | -1.47% | 544,098 |
| Jun 12, 2026 | 187.60 | 194.80 | 187.60 | 190.40 | 190.40 | 1.49% | 716,214 |
| Jun 11, 2026 | 188.00 | 189.10 | 184.40 | 187.60 | 187.60 | 1.41% | 307,724 |
| Jun 10, 2026 | 183.80 | 186.80 | 181.40 | 185.00 | 185.00 | 1.31% | 393,692 |
| Jun 9, 2026 | 176.00 | 186.00 | 176.00 | 182.60 | 182.60 | 2.01% | 815,950 |
| Jun 8, 2026 | 177.00 | 181.20 | 176.20 | 179.00 | 179.00 | - | 374,090 |
| Jun 5, 2026 | 181.00 | 182.80 | 178.80 | 179.00 | 179.00 | -0.33% | 615,105 |
| Jun 4, 2026 | 180.00 | 180.80 | 175.60 | 179.60 | 179.60 | 1.70% | 770,099 |
| Jun 3, 2026 | 179.00 | 180.20 | 175.80 | 176.60 | 176.60 | -1.34% | 535,623 |
| Jun 2, 2026 | 176.00 | 179.00 | 174.90 | 179.00 | 179.00 | 2.87% | 691,615 |
| Jun 1, 2026 | 174.20 | 175.90 | 171.20 | 174.00 | 174.00 | -0.11% | 1,613,214 |
| May 29, 2026 | 172.00 | 174.80 | 170.10 | 174.20 | 174.20 | 1.28% | 1,413,391 |
| May 28, 2026 | 170.80 | 172.00 | 169.60 | 172.00 | 172.00 | 0.23% | 671,799 |
| May 27, 2026 | 169.80 | 174.00 | 168.20 | 171.60 | 171.60 | 1.90% | 1,402,166 |
| May 26, 2026 | 167.60 | 170.00 | 167.20 | 168.40 | 168.40 | 0.72% | 556,496 |
| May 22, 2026 | 169.00 | 169.00 | 165.80 | 167.20 | 167.20 | 0.36% | 326,157 |
| 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% | 709,330 |
| 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 |