Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	192.50	196.00	191.70	193.40	165.08	658,119
2023-09-18	201.00	201.00	190.90	192.90	164.66	787,023
2023-09-15	197.00	199.00	196.70	197.20	168.33	844,406
2023-09-14	195.50	197.40	194.00	197.30	168.41	546,319
2023-09-13	193.00	195.70	192.40	195.00	166.45	812,115
2023-09-12	194.00	196.70	193.20	193.80	165.43	1,329,614
2023-09-11	192.00	195.20	191.60	194.10	165.68	1,099,788
2023-09-08	193.00	194.80	189.30	192.50	164.32	1,024,444
2023-09-07	192.50	195.50	187.00	191.60	163.55	1,778,390
2023-09-06	191.30	194.90	188.50	192.30	164.14	1,805,680
2023-09-05	190.20	190.20	186.80	186.80	159.45	1,014,574
2023-09-04	183.80	189.90	183.80	188.10	160.56	2,141,179
2023-09-01	186.00	186.00	181.26	183.80	156.89	2,057,969
2023-08-31	182.00	184.10	181.20	182.90	156.12	942,694
2023-08-30	185.00	185.50	182.00	182.10	155.44	292,989
2023-08-29	183.40	185.00	180.50	184.10	157.15	1,319,865
2023-08-25	184.70	186.30	180.40	180.40	153.99	552,386
2023-08-24	184.90	186.70	182.30	183.80	156.89	285,261
2023-08-23	182.90	184.20	181.70	183.50	156.63	552,783
2023-08-22	182.10	183.90	180.00	182.90	156.12	617,534
2023-08-21	181.40	183.10	178.70	179.50	153.22	868,581
2023-08-18	185.40	187.90	178.92	181.20	154.67	582,548
2023-08-17	187.00	192.90	185.40	185.40	158.25	590,011
2023-08-16	195.00	195.00	190.00	191.50	163.46	584,771
2023-08-15	192.40	193.90	189.00	191.00	163.03	422,660
2023-08-14	192.40	193.90	191.50	193.70	165.34	673,717
2023-08-11	195.00	195.80	191.50	191.50	163.46	862,322
2023-08-10	196.10	198.72	194.60	194.60	166.11	605,894
2023-08-09	206.00	208.80	199.10	200.00	164.74	997,937
2023-08-08	204.20	206.80	202.00	205.20	169.03	327,435
2023-08-07	205.40	207.00	204.00	204.20	168.20	263,422
2023-08-04	205.80	207.80	204.00	205.40	169.19	322,515
2023-08-03	204.00	206.20	202.20	205.00	168.86	671,354
2023-08-02	218.40	218.60	204.00	204.40	168.37	852,018
2023-08-01	222.00	223.40	216.00	217.20	178.91	1,367,907
2023-07-31	222.00	224.23	219.00	221.20	182.20	691,365
2023-07-28	223.20	226.20	219.00	222.40	183.19	1,395,742
2023-07-27	219.00	224.60	219.00	224.00	184.51	750,624
2023-07-26	221.00	222.20	218.00	220.20	181.38	574,056
2023-07-25	214.60	220.89	213.32	218.80	180.23	1,254,540
2023-07-24	219.60	219.80	213.20	214.60	176.77	945,126
2023-07-21	222.00	223.20	214.80	216.60	178.42	1,156,080
2023-07-20	224.00	226.00	221.00	223.00	183.69	310,699
2023-07-19	224.60	226.80	220.20	222.80	183.52	928,642
2023-07-18	216.20	219.80	215.00	219.40	180.72	833,223
2023-07-17	223.60	223.60	214.00	216.20	178.09	837,101
2023-07-14	223.60	223.60	218.80	220.20	181.38	604,807
2023-07-13	222.00	223.41	219.14	222.20	183.03	401,978
2023-07-12	215.80	222.60	215.40	222.00	182.86	845,829
2023-07-11	214.40	215.20	212.60	215.20	177.26	415,807
2023-07-10	213.00	215.00	210.21	214.40	176.60	1,071,366
2023-07-07	210.00	213.60	209.00	213.00	175.45	396,889
2023-07-06	214.00	216.80	210.00	211.00	173.80	456,192
2023-07-05	217.00	218.20	213.40	215.00	177.10	389,901
2023-07-04	214.40	216.60	213.40	216.20	178.09	448,561
2023-07-03	215.60	217.80	212.26	214.60	176.77	1,893,764
2023-06-30	214.00	215.80	211.80	215.60	177.59	452,825
2023-06-29	216.00	216.80	212.60	214.00	176.27	342,102
2023-06-28	211.60	216.08	208.60	215.00	177.10	516,598
2023-06-27	208.60	212.00	207.00	211.00	173.80	1,898,968

← NewerPage 14 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.