Halfords Group plc (LON:HFD)
London · Delayed Price · Currency is GBP · Price in GBX 264.00
+2.50 (0.96%)
Sep 4, 2026, 4:47 PM GMT
Halfords Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 268.65 | 261.00 | 265.00 | 265.00 | -1.12% | 1,114,352 |
| Sep 1, 2026 | 269.50 | 271.97 | 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 | 229.42 | 234.00 | 234.00 | 1.52% | 497,457 |
| Aug 18, 2026 | 231.50 | 233.50 | 229.97 | 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 |
| Aug 5, 2026 | 238.50 | 246.60 | 238.50 | 245.00 | 238.89 | 0.41% | 2,736,777 |
| Aug 4, 2026 | 245.00 | 245.00 | 239.78 | 244.00 | 237.91 | 0.41% | 2,773,040 |
| Aug 3, 2026 | 243.00 | 247.00 | 241.50 | 243.00 | 236.94 | - | 7,070,660 |
| Jul 31, 2026 | 245.00 | 248.00 | 241.50 | 243.00 | 236.94 | -0.21% | 919,046 |
| Jul 30, 2026 | 238.50 | 245.50 | 238.50 | 243.50 | 237.43 | 1.04% | 590,896 |
| Jul 29, 2026 | 244.00 | 244.00 | 240.00 | 241.00 | 234.99 | - | 435,475 |
| Jul 28, 2026 | 238.00 | 244.00 | 236.50 | 241.00 | 234.99 | 1.69% | 580,606 |
| Jul 27, 2026 | 237.00 | 241.00 | 236.00 | 237.00 | 231.09 | 0.42% | 444,451 |
| Jul 24, 2026 | 237.50 | 237.50 | 230.50 | 236.00 | 230.11 | 1.72% | 229,454 |
| Jul 23, 2026 | 235.50 | 240.50 | 231.00 | 232.00 | 226.21 | -3.73% | 485,274 |
| Jul 22, 2026 | 237.00 | 243.00 | 237.00 | 241.00 | 234.99 | -0.62% | 269,452 |
| Jul 21, 2026 | 240.00 | 243.00 | 236.00 | 242.50 | 236.45 | 1.89% | 363,839 |
| Jul 20, 2026 | 235.50 | 243.00 | 235.50 | 238.00 | 232.06 | -0.63% | 416,566 |
| Jul 17, 2026 | 245.00 | 245.00 | 237.00 | 239.50 | 233.52 | -1.84% | 408,601 |
| Jul 16, 2026 | 239.00 | 244.00 | 237.50 | 244.00 | 237.91 | 1.88% | 749,551 |
| Jul 15, 2026 | 236.50 | 240.00 | 235.00 | 239.50 | 233.52 | 1.27% | 749,400 |
| Jul 14, 2026 | 239.00 | 239.00 | 233.00 | 236.50 | 230.60 | -0.42% | 433,390 |
| Jul 13, 2026 | 235.50 | 240.00 | 232.00 | 237.50 | 231.57 | 0.85% | 946,194 |
| Jul 10, 2026 | 237.50 | 238.00 | 232.50 | 235.50 | 229.62 | -0.42% | 480,168 |
| Jul 9, 2026 | 242.00 | 242.00 | 231.50 | 236.50 | 230.60 | -0.63% | 525,450 |
| Jul 8, 2026 | 236.50 | 242.00 | 236.50 | 238.00 | 232.06 | -1.04% | 747,652 |
| Jul 7, 2026 | 239.00 | 241.00 | 237.00 | 240.50 | 234.50 | 0.63% | 627,029 |
| Jul 6, 2026 | 240.00 | 240.00 | 235.50 | 239.00 | 233.04 | 0.84% | 700,342 |
| Jul 3, 2026 | 235.00 | 238.00 | 233.43 | 237.00 | 231.09 | 1.50% | 491,179 |
| Jul 2, 2026 | 237.00 | 237.00 | 229.50 | 233.50 | 227.67 | -1.48% | 749,724 |
| Jul 1, 2026 | 236.00 | 239.50 | 228.50 | 237.00 | 231.09 | 2.82% | 783,521 |
| Jun 30, 2026 | 227.00 | 237.50 | 225.00 | 230.50 | 224.75 | 1.32% | 2,336,651 |
| Jun 29, 2026 | 218.00 | 228.00 | 214.74 | 227.50 | 221.82 | 4.12% | 2,324,876 |
| Jun 26, 2026 | 214.50 | 220.00 | 210.00 | 218.50 | 213.05 | 0.69% | 1,676,331 |