Halfords Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 151.00 | 153.40 | 151.00 | 152.60 | 132.27 | 291,099 |
| 2024-06-05 | 153.00 | 154.60 | 151.40 | 151.40 | 131.23 | 743,492 |
| 2024-06-04 | 155.40 | 155.40 | 152.60 | 153.00 | 132.62 | 548,796 |
| 2024-06-03 | 153.20 | 156.00 | 152.60 | 152.80 | 132.45 | 562,538 |
| 2024-05-31 | 152.00 | 155.00 | 152.00 | 153.60 | 133.14 | 1,353,815 |
| 2024-05-30 | 154.00 | 155.60 | 151.87 | 155.00 | 134.36 | 822,919 |
| 2024-05-29 | 154.00 | 154.00 | 151.40 | 151.60 | 131.41 | 638,197 |
| 2024-05-28 | 152.00 | 155.40 | 149.00 | 151.80 | 131.58 | 816,254 |
| 2024-05-24 | 150.00 | 154.40 | 150.00 | 154.00 | 133.49 | 771,849 |
| 2024-05-23 | 154.00 | 154.00 | 151.40 | 152.00 | 131.75 | 919,860 |
| 2024-05-22 | 148.00 | 152.20 | 148.00 | 152.20 | 131.93 | 638,728 |
| 2024-05-21 | 150.60 | 151.60 | 149.20 | 150.20 | 130.19 | 2,153,375 |
| 2024-05-20 | 146.40 | 151.20 | 146.00 | 151.20 | 131.06 | 932,803 |
| 2024-05-17 | 152.00 | 152.00 | 146.40 | 146.80 | 127.25 | 674,019 |
| 2024-05-16 | 148.00 | 151.00 | 146.40 | 149.20 | 129.33 | 1,701,267 |
| 2024-05-15 | 149.00 | 150.60 | 148.20 | 149.20 | 129.33 | 758,833 |
| 2024-05-14 | 153.00 | 153.00 | 148.20 | 149.00 | 129.15 | 571,921 |
| 2024-05-13 | 154.20 | 154.80 | 148.60 | 150.00 | 130.02 | 1,269,562 |
| 2024-05-10 | 149.00 | 153.47 | 149.00 | 151.60 | 131.41 | 2,903,097 |
| 2024-05-09 | 150.20 | 151.40 | 147.20 | 151.40 | 131.23 | 834,343 |
| 2024-05-08 | 154.80 | 154.80 | 149.20 | 151.20 | 131.06 | 1,491,702 |
| 2024-05-07 | 152.00 | 153.60 | 149.20 | 151.40 | 131.23 | 906,487 |
| 2024-05-03 | 151.40 | 153.00 | 148.20 | 149.40 | 129.50 | 565,390 |
| 2024-05-02 | 150.20 | 151.13 | 149.00 | 151.00 | 130.89 | 345,966 |
| 2024-05-01 | 150.40 | 154.80 | 149.00 | 149.00 | 129.15 | 424,835 |
| 2024-04-30 | 150.00 | 152.60 | 150.00 | 151.00 | 130.89 | 337,671 |
| 2024-04-29 | 151.00 | 155.95 | 150.07 | 150.40 | 130.37 | 1,667,710 |
| 2024-04-26 | 153.80 | 154.80 | 151.00 | 151.40 | 131.23 | 1,629,109 |
| 2024-04-25 | 154.00 | 156.00 | 151.20 | 153.60 | 133.14 | 839,534 |
| 2024-04-24 | 157.00 | 157.00 | 153.20 | 154.60 | 134.01 | 847,535 |
| 2024-04-23 | 152.80 | 155.60 | 152.20 | 155.20 | 134.53 | 449,148 |
| 2024-04-22 | 149.00 | 155.40 | 147.40 | 153.20 | 132.79 | 456,267 |
| 2024-04-19 | 152.00 | 152.00 | 146.20 | 147.60 | 127.94 | 399,268 |
| 2024-04-18 | 152.00 | 152.00 | 149.42 | 151.00 | 130.89 | 179,455 |
| 2024-04-17 | 148.00 | 151.80 | 147.27 | 150.40 | 130.37 | 468,446 |
| 2024-04-16 | 150.40 | 153.20 | 148.80 | 149.20 | 129.33 | 1,429,343 |
| 2024-04-15 | 154.20 | 156.40 | 151.00 | 151.20 | 131.06 | 582,099 |
| 2024-04-12 | 155.40 | 156.80 | 154.00 | 154.60 | 134.01 | 385,115 |
| 2024-04-11 | 150.00 | 155.60 | 150.00 | 155.00 | 134.36 | 558,903 |
| 2024-04-10 | 158.60 | 158.60 | 151.00 | 151.00 | 130.89 | 866,363 |
| 2024-04-09 | 157.80 | 157.80 | 155.40 | 155.80 | 135.05 | 319,272 |
| 2024-04-08 | 154.00 | 159.60 | 154.00 | 157.80 | 136.78 | 431,504 |
| 2024-04-05 | 155.20 | 157.40 | 154.40 | 155.20 | 134.53 | 366,343 |
| 2024-04-04 | 160.40 | 160.40 | 157.00 | 157.00 | 136.09 | 647,860 |
| 2024-04-03 | 157.20 | 160.00 | 157.00 | 158.60 | 137.48 | 474,204 |
| 2024-04-02 | 160.60 | 162.00 | 157.00 | 157.20 | 136.26 | 401,232 |
| 2024-03-28 | 161.60 | 163.60 | 159.80 | 160.50 | 139.12 | 1,060,010 |
| 2024-03-27 | 157.00 | 160.90 | 153.70 | 160.90 | 139.47 | 4,709,539 |
| 2024-03-26 | 160.80 | 160.80 | 156.40 | 157.80 | 136.78 | 653,425 |
| 2024-03-25 | 158.90 | 160.13 | 157.20 | 157.20 | 136.26 | 1,043,548 |
| 2024-03-22 | 157.00 | 159.10 | 156.60 | 159.00 | 137.82 | 556,922 |
| 2024-03-21 | 151.00 | 158.50 | 150.00 | 158.50 | 137.39 | 2,497,971 |
| 2024-03-20 | 156.60 | 156.60 | 150.30 | 151.10 | 130.97 | 494,704 |
| 2024-03-19 | 154.90 | 157.90 | 152.81 | 154.90 | 134.27 | 504,428 |
| 2024-03-18 | 159.00 | 159.00 | 154.70 | 154.80 | 134.18 | 523,507 |
| 2024-03-15 | 157.00 | 160.60 | 155.50 | 158.30 | 137.22 | 639,030 |
| 2024-03-14 | 161.00 | 161.10 | 156.20 | 158.10 | 137.04 | 1,087,858 |
| 2024-03-13 | 163.50 | 165.30 | 159.00 | 160.00 | 138.69 | 1,105,168 |
| 2024-03-12 | 166.00 | 166.90 | 162.50 | 162.50 | 140.86 | 2,045,398 |
| 2024-03-11 | 165.00 | 167.00 | 164.30 | 165.60 | 143.54 | 2,481,397 |
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.