Halfords Group plc (HLFDY)
OTCMKTS · Delayed Price · Currency is USD
3.410
0.00 (0.00%)
At close: Mar 27, 2026
HLFDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.40% | 214 |
| Mar 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -8.55% | 1,001 |
| Dec 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | - | 500 |
| Oct 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | - | 500 |
| Sep 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | 0.39% | 104 |
| Sep 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.78 | 7.10% | 101 |
| Sep 15, 2025 | 3.98 | 4.26 | 3.59 | 3.59 | 3.53 | -7.95% | 1,012 |
| Jul 18, 2025 | 4.05 | 4.05 | 3.90 | 3.90 | 3.71 | -3.70% | 305 |
| Jul 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.85 | 4.11% | 395 |
| Jul 7, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.70 | -13.56% | 150 |
| Jun 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.28 | 0.22% | 100 |
| Jun 25, 2025 | 4.50 | 4.50 | 4.49 | 4.49 | 4.27 | -2.39% | 2,400 |
| Jun 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.38 | -3.36% | 148 |
| Jun 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.53 | -0.06% | 230 |
| Jun 10, 2025 | 4.90 | 5.14 | 4.76 | 4.76 | 4.53 | 10.51% | 4,068 |
| May 27, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.10 | 1.41% | 205 |
| May 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.04 | -7.21% | 198 |
| May 15, 2025 | 5.10 | 5.10 | 4.58 | 4.58 | 4.36 | -5.76% | 503 |
| May 14, 2025 | 4.26 | 4.86 | 4.26 | 4.86 | 4.63 | 15.71% | 2,718 |
| May 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.00 | 4.22% | 865 |
| May 6, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 3.84 | 14.81% | 503 |
| Apr 15, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.34 | 0.29% | 140 |
| Jan 28, 2025 | 3.52 | 3.52 | 3.42 | 3.50 | 3.33 | 17.06% | 4,487 |
| Jan 22, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.85 | -8.56% | 1,028 |
| Jan 17, 2025 | 3.12 | 3.27 | 3.12 | 3.27 | 3.11 | 10.10% | 1,216 |
| Jan 16, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.83 | -5.71% | 102 |
| Dec 30, 2024 | 3.58 | 3.77 | 3.15 | 3.15 | 3.00 | -7.62% | 631 |
| Dec 27, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.25 | -5.80% | 201 |
| Nov 26, 2024 | 3.69 | 3.69 | 3.62 | 3.62 | 3.39 | -4.74% | 268 |
| Nov 25, 2024 | 3.08 | 3.99 | 3.08 | 3.80 | 3.56 | 3.54% | 1,205 |
| Nov 12, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.44 | 0.27% | 1,038 |
| Oct 10, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.43 | -21.46% | 145 |
| Oct 9, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.36 | 5.19% | 154 |
| Oct 8, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.15 | 4.98% | 145 |
| Oct 7, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 3.95 | 13.75% | 2,052 |
| Jul 22, 2024 | 3.74 | 3.74 | 3.71 | 3.71 | 3.38 | 0.82% | 1,203 |
| Jul 19, 2024 | 3.67 | 3.69 | 3.67 | 3.68 | 3.35 | 1.10% | 3,002 |
| Jul 1, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.31 | - | 273 |
| May 9, 2024 | 3.66 | 3.66 | 3.64 | 3.64 | 3.31 | -6.67% | 20,541 |
| Apr 24, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.55 | -4.88% | 800 |
| Apr 3, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.73 | 2.24% | 143 |
| Mar 28, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 3.65 | -7.18% | 421 |
| Mar 27, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 3.93 | 4.85% | 296 |
| Mar 25, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 3.75 | -4.63% | 558 |
| Mar 11, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 3.93 | 4.85% | 199 |
| Feb 28, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 3.75 | -4.85% | 384 |
| Jan 18, 2024 | 4.83 | 4.83 | 4.28 | 4.33 | 3.94 | -15.76% | 1,460 |
| Jan 16, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 4.68 | 1.98% | 4,481 |
| Jan 12, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.59 | 12.00% | 958 |