Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	194.50	198.00	193.80	197.80	168.84	2,531,547
2023-12-11	194.00	197.40	193.70	195.50	166.88	839,553
2023-12-08	190.00	195.00	188.10	194.40	165.94	1,040,791
2023-12-07	191.10	191.20	187.20	188.00	160.47	517,611
2023-12-06	186.10	190.80	184.10	190.30	162.44	696,523
2023-12-05	185.00	189.60	184.70	185.40	158.25	441,450
2023-12-04	191.00	193.10	184.30	185.30	158.17	1,217,468
2023-12-01	187.70	193.46	185.00	191.90	163.80	1,190,595
2023-11-30	184.20	190.60	179.88	188.10	160.56	2,738,573
2023-11-29	190.00	193.30	176.60	185.00	157.91	6,411,250
2023-11-28	226.00	229.80	220.80	228.60	195.13	732,460
2023-11-27	230.20	235.80	224.00	226.20	193.08	444,792
2023-11-24	232.40	236.60	229.00	229.00	195.47	195,046
2023-11-23	232.80	235.80	230.20	232.80	198.71	174,109
2023-11-22	231.00	235.00	228.60	233.20	199.06	785,468
2023-11-21	232.40	235.47	227.20	230.60	196.84	655,088
2023-11-20	239.20	244.80	230.00	231.80	197.86	1,095,282
2023-11-17	235.60	236.00	230.00	234.00	199.74	1,063,753
2023-11-16	236.00	236.80	229.20	230.00	196.32	532,422
2023-11-15	229.40	236.60	229.40	234.00	199.74	1,621,468
2023-11-14	221.40	229.80	220.20	229.40	195.81	1,683,318
2023-11-13	222.00	224.60	218.00	221.40	188.98	1,493,686
2023-11-10	221.00	225.00	218.40	222.00	189.50	637,675
2023-11-09	221.00	223.20	220.40	221.80	189.33	541,980
2023-11-08	219.40	223.80	217.40	220.80	188.47	264,450
2023-11-07	215.20	220.00	213.80	218.40	186.42	811,712
2023-11-06	220.00	221.20	215.00	215.00	183.52	434,401
2023-11-03	215.20	223.40	215.00	220.20	187.96	1,059,817
2023-11-02	210.80	218.40	206.20	216.00	184.37	555,210
2023-11-01	202.40	208.80	201.40	206.40	176.18	413,692
2023-10-31	201.00	206.60	200.20	200.60	171.23	541,963
2023-10-30	199.70	204.40	197.00	202.60	172.94	502,170
2023-10-27	193.70	197.80	190.20	197.60	168.67	457,556
2023-10-26	193.00	193.00	188.00	190.20	162.35	339,684
2023-10-25	194.50	195.30	189.20	191.80	163.72	608,269
2023-10-24	194.50	196.90	193.50	194.50	166.02	593,188
2023-10-23	193.80	195.60	188.30	194.50	166.02	805,797
2023-10-20	192.00	196.00	189.20	193.80	165.43	665,622
2023-10-19	190.30	192.30	188.00	192.10	163.97	408,076
2023-10-18	192.00	193.70	188.00	189.60	161.84	313,907
2023-10-17	189.00	195.70	188.00	194.00	165.60	411,102
2023-10-16	190.00	192.60	186.10	190.30	162.44	513,724
2023-10-13	211.40	213.00	189.93	190.20	162.35	2,277,361
2023-10-12	185.80	220.60	182.10	216.40	184.72	4,220,166
2023-10-11	185.00	187.50	181.10	182.60	155.86	1,361,806
2023-10-10	183.90	185.95	181.10	185.00	157.91	820,460
2023-10-09	186.00	187.50	180.40	181.50	154.93	545,472
2023-10-06	184.50	186.50	182.20	184.00	157.06	695,602
2023-10-05	181.70	187.80	181.70	184.50	157.49	370,994
2023-10-04	186.00	186.00	181.40	181.70	155.10	494,247
2023-10-03	193.80	195.80	183.90	186.00	158.77	510,927
2023-10-02	198.10	202.80	192.40	193.80	165.43	426,716
2023-09-29	196.80	201.40	195.00	198.30	169.27	594,613
2023-09-28	197.20	198.56	192.40	195.30	166.71	615,481
2023-09-27	201.60	203.20	196.00	196.30	167.56	446,509
2023-09-26	203.60	204.25	198.60	199.70	170.46	437,099
2023-09-25	203.20	207.00	199.40	202.00	172.42	309,516
2023-09-22	206.40	208.14	202.40	203.20	173.45	788,214
2023-09-21	197.00	206.80	197.00	204.80	174.81	987,992
2023-09-20	193.20	199.80	193.20	198.00	169.01	584,470

← NewerPage 13 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.