Halfords Group plc (LON:HFD)
London · Delayed Price · Currency is GBP · Price in GBX 237.57
+0.57 (0.24%)
Jul 6, 2026, 10:13 AM GMT
Halfords Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 235.00 | 237.00 | 234.00 | 235.00 | - | 0.64% | 93,168 |
| 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 |
| May 14, 2026 | 158.60 | 162.10 | 157.70 | 162.00 | 162.00 | 2.14% | 1,348,284 |
| May 13, 2026 | 155.40 | 158.80 | 153.60 | 158.60 | 158.60 | 2.72% | 2,581,426 |
| May 12, 2026 | 158.80 | 158.80 | 152.00 | 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 | 143.80 | 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 |