Halfords Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	169.00	169.00	164.00	165.20	143.20	792,508
2024-03-07	159.90	168.80	158.80	166.30	144.15	1,485,291
2024-03-06	156.40	161.20	154.10	160.00	138.69	2,218,951
2024-03-05	156.00	157.50	153.00	156.80	135.92	1,137,862
2024-03-04	159.00	159.00	155.10	156.90	136.00	857,270
2024-03-01	151.50	157.40	151.50	156.00	135.22	2,181,425
2024-02-29	148.00	156.90	147.70	152.00	131.75	4,472,320
2024-02-28	168.90	200.00	136.04	147.10	127.51	13,896,540
2024-02-27	200.20	202.40	199.30	200.60	173.88	1,644,344
2024-02-26	200.20	205.80	197.90	200.80	174.05	310,517
2024-02-23	202.40	203.60	201.00	201.20	174.40	526,017
2024-02-22	201.80	205.80	197.00	202.20	175.27	1,002,488
2024-02-21	189.60	212.00	187.49	201.80	174.92	2,777,493
2024-02-20	189.40	189.90	186.20	189.10	163.91	212,001
2024-02-19	187.20	189.80	186.60	189.80	164.52	240,321
2024-02-16	187.90	188.90	186.00	186.90	162.01	364,081
2024-02-15	189.40	189.50	187.00	187.20	162.27	262,336
2024-02-14	180.00	189.60	180.00	186.50	161.66	733,700
2024-02-13	183.70	186.60	181.50	182.20	157.93	437,203
2024-02-12	180.40	184.50	180.40	184.00	159.49	3,216,015
2024-02-09	181.30	182.80	178.00	181.30	157.15	340,106
2024-02-08	181.00	182.10	178.46	180.00	156.03	542,055
2024-02-07	178.40	180.60	176.40	180.20	156.20	375,202
2024-02-06	178.20	179.90	176.20	179.20	155.33	395,948
2024-02-05	176.90	179.48	176.90	178.20	154.46	976,335
2024-02-02	178.00	179.90	177.00	178.00	154.29	378,725
2024-02-01	180.00	180.00	175.30	178.30	154.55	2,848,929
2024-01-31	175.40	178.63	173.60	178.50	154.72	620,809
2024-01-30	175.30	176.90	173.70	175.80	152.38	315,394
2024-01-29	173.80	176.46	173.70	175.10	151.78	324,063
2024-01-26	171.30	175.80	171.10	174.80	151.52	648,541
2024-01-25	173.00	175.50	165.00	175.50	152.12	3,387,004
2024-01-24	174.40	176.80	172.66	174.00	150.82	716,855
2024-01-23	173.60	177.10	173.60	174.50	151.26	363,767
2024-01-22	176.10	177.50	174.40	175.00	151.69	197,533
2024-01-19	176.00	177.30	174.37	174.70	151.43	693,263
2024-01-18	174.00	176.50	174.00	176.00	152.56	713,995
2024-01-17	176.00	176.20	172.00	174.80	151.52	983,300
2024-01-16	177.50	179.60	170.00	175.00	151.69	1,723,608
2024-01-15	180.00	180.00	174.70	177.50	153.86	348,922
2024-01-12	177.00	179.20	176.40	176.40	152.90	548,963
2024-01-11	179.10	180.80	176.30	176.90	153.34	389,470
2024-01-10	186.90	186.90	176.00	178.00	154.29	613,271
2024-01-09	189.10	191.70	182.50	182.50	158.19	540,958
2024-01-08	187.40	189.10	182.49	189.00	163.83	390,293
2024-01-05	188.00	189.00	184.10	184.40	159.84	384,493
2024-01-04	189.50	192.60	185.70	187.20	162.27	446,956
2024-01-03	193.90	196.50	187.50	187.50	162.53	722,941
2024-01-02	199.30	201.47	191.33	192.00	166.43	564,452
2023-12-29	205.00	205.00	199.00	199.30	172.75	910,670
2023-12-28	202.60	204.40	197.80	200.00	173.36	601,999
2023-12-27	202.80	204.20	198.30	202.60	175.61	395,015
2023-12-22	202.20	205.58	199.00	202.00	175.09	500,508
2023-12-21	201.00	204.16	197.60	202.40	175.44	1,139,236
2023-12-20	194.80	199.40	193.10	199.00	172.49	1,071,974
2023-12-19	193.80	195.70	192.10	193.00	167.29	674,801
2023-12-18	193.00	196.00	190.60	193.00	167.29	923,163
2023-12-15	196.40	199.00	192.10	192.60	166.95	1,444,699
2023-12-14	195.40	200.60	193.40	195.00	169.03	1,090,479
2023-12-13	197.00	199.90	195.40	196.70	167.90	1,361,095

← NewerPage 12 of 22 · 1,265 trading daysOlder →

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.