Halfords Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 142.00 | 148.00 | 139.20 | 147.00 | 132.05 | 959,250 |
| 2024-08-29 | 139.00 | 141.67 | 138.60 | 140.00 | 125.76 | 292,023 |
| 2024-08-28 | 144.20 | 146.80 | 137.60 | 139.40 | 125.22 | 422,633 |
| 2024-08-27 | 142.00 | 145.80 | 140.80 | 145.00 | 130.25 | 809,176 |
| 2024-08-23 | 142.80 | 142.80 | 139.60 | 141.60 | 127.20 | 206,259 |
| 2024-08-22 | 140.00 | 142.60 | 139.84 | 140.80 | 126.48 | 222,984 |
| 2024-08-21 | 137.80 | 141.60 | 136.40 | 139.80 | 125.58 | 203,494 |
| 2024-08-20 | 138.00 | 141.80 | 137.60 | 137.80 | 123.79 | 294,607 |
| 2024-08-19 | 139.00 | 144.40 | 139.00 | 141.40 | 127.02 | 191,662 |
| 2024-08-16 | 139.40 | 142.12 | 139.00 | 139.40 | 125.22 | 224,098 |
| 2024-08-15 | 138.40 | 141.80 | 138.20 | 140.80 | 126.48 | 281,106 |
| 2024-08-14 | 138.40 | 141.60 | 138.40 | 139.80 | 125.58 | 179,395 |
| 2024-08-13 | 136.00 | 141.60 | 136.00 | 140.00 | 125.76 | 272,870 |
| 2024-08-12 | 141.40 | 143.40 | 137.93 | 138.40 | 124.33 | 303,928 |
| 2024-08-09 | 137.60 | 142.00 | 137.20 | 140.80 | 126.48 | 368,692 |
| 2024-08-08 | 140.00 | 141.00 | 135.60 | 138.80 | 124.68 | 735,815 |
| 2024-08-07 | 142.00 | 145.00 | 139.80 | 142.60 | 123.61 | 711,011 |
| 2024-08-06 | 143.40 | 147.50 | 141.20 | 143.40 | 124.30 | 544,044 |
| 2024-08-05 | 140.60 | 142.80 | 134.52 | 142.00 | 123.09 | 750,670 |
| 2024-08-02 | 152.20 | 154.80 | 144.00 | 144.00 | 124.82 | 397,961 |
| 2024-08-01 | 154.20 | 156.40 | 152.00 | 152.80 | 132.45 | 329,281 |
| 2024-07-31 | 153.60 | 154.60 | 151.40 | 154.60 | 134.01 | 287,993 |
| 2024-07-30 | 153.60 | 153.60 | 150.80 | 152.80 | 132.45 | 162,460 |
| 2024-07-29 | 154.00 | 156.40 | 151.10 | 151.60 | 131.41 | 251,050 |
| 2024-07-26 | 148.00 | 154.80 | 147.60 | 154.00 | 133.49 | 610,774 |
| 2024-07-25 | 147.60 | 148.40 | 145.00 | 147.60 | 127.94 | 231,526 |
| 2024-07-24 | 148.60 | 149.00 | 146.20 | 148.60 | 128.81 | 208,020 |
| 2024-07-23 | 148.00 | 148.40 | 146.20 | 146.60 | 127.07 | 355,360 |
| 2024-07-22 | 146.20 | 148.00 | 145.40 | 147.40 | 127.77 | 196,048 |
| 2024-07-19 | 152.00 | 152.00 | 144.40 | 145.00 | 125.69 | 292,312 |
| 2024-07-18 | 145.00 | 150.60 | 145.00 | 148.20 | 128.46 | 331,508 |
| 2024-07-17 | 146.00 | 148.40 | 144.97 | 147.60 | 127.94 | 226,095 |
| 2024-07-16 | 145.00 | 148.80 | 145.00 | 145.60 | 126.21 | 187,647 |
| 2024-07-15 | 145.40 | 147.80 | 145.40 | 147.80 | 128.11 | 200,167 |
| 2024-07-12 | 150.00 | 150.40 | 146.00 | 146.00 | 126.55 | 526,517 |
| 2024-07-11 | 145.00 | 149.60 | 145.00 | 149.20 | 129.33 | 1,362,370 |
| 2024-07-10 | 145.00 | 149.76 | 145.00 | 146.60 | 127.07 | 687,614 |
| 2024-07-09 | 149.00 | 149.90 | 145.40 | 145.60 | 126.21 | 466,455 |
| 2024-07-08 | 150.00 | 151.00 | 148.60 | 149.40 | 129.50 | 753,220 |
| 2024-07-05 | 148.20 | 154.00 | 148.20 | 152.00 | 131.75 | 501,381 |
| 2024-07-04 | 152.00 | 152.00 | 148.20 | 151.00 | 130.89 | 281,003 |
| 2024-07-03 | 148.00 | 150.60 | 147.16 | 149.60 | 129.67 | 792,898 |
| 2024-07-02 | 146.00 | 148.20 | 144.40 | 147.20 | 127.59 | 667,326 |
| 2024-07-01 | 141.20 | 146.60 | 139.20 | 146.60 | 127.07 | 1,246,456 |
| 2024-06-28 | 137.40 | 141.40 | 137.00 | 140.40 | 121.70 | 1,565,147 |
| 2024-06-27 | 125.00 | 143.80 | 125.00 | 138.00 | 119.62 | 4,211,990 |
| 2024-06-26 | 136.00 | 138.00 | 134.34 | 136.00 | 117.89 | 848,546 |
| 2024-06-25 | 140.60 | 140.60 | 136.20 | 136.40 | 118.23 | 376,802 |
| 2024-06-24 | 138.00 | 141.20 | 138.00 | 139.60 | 121.01 | 297,928 |
| 2024-06-21 | 139.00 | 142.00 | 139.00 | 140.60 | 121.87 | 2,849,654 |
| 2024-06-20 | 141.00 | 142.00 | 139.60 | 140.40 | 121.70 | 405,128 |
| 2024-06-19 | 143.60 | 143.60 | 139.80 | 139.80 | 121.18 | 325,026 |
| 2024-06-18 | 141.40 | 143.20 | 140.60 | 141.80 | 122.91 | 216,824 |
| 2024-06-17 | 138.00 | 142.00 | 138.00 | 141.60 | 122.74 | 364,668 |
| 2024-06-14 | 142.20 | 143.20 | 138.90 | 139.20 | 120.66 | 547,936 |
| 2024-06-13 | 146.00 | 146.00 | 142.20 | 142.20 | 123.26 | 665,100 |
| 2024-06-12 | 143.40 | 148.00 | 143.40 | 145.80 | 126.38 | 2,356,064 |
| 2024-06-11 | 145.60 | 147.99 | 143.60 | 144.60 | 125.34 | 4,652,763 |
| 2024-06-10 | 149.00 | 151.93 | 146.20 | 147.00 | 127.42 | 539,320 |
| 2024-06-07 | 150.60 | 152.52 | 149.60 | 150.00 | 130.02 | 1,022,767 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0600 GBP |
| 2025-12-11 | 0.0300 GBP |
| 2025-08-07 | 0.0580 GBP |
| 2024-12-12 | 0.0300 GBP |
| 2024-08-08 | 0.0500 GBP |
| 2023-12-14 | 0.0300 GBP |
| 2023-08-10 | 0.0700 GBP |
| 2022-12-15 | 0.0300 GBP |
| 2022-08-11 | 0.0600 GBP |
| 2021-12-09 | 0.0300 GBP |
| 2021-08-12 | 0.0500 GBP |
| 2019-12-05 | 0.0618 GBP |
| 2019-07-25 | 0.1239 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.