Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	212.00	213.60	207.25	208.40	171.66	806,196
2023-06-23	214.00	216.00	205.00	212.00	174.63	1,595,681
2023-06-22	208.00	234.80	208.00	215.40	177.43	1,852,583
2023-06-21	196.00	209.00	196.00	207.60	171.00	3,060,555
2023-06-20	195.40	197.70	189.33	191.70	157.91	472,059
2023-06-19	196.40	198.90	194.10	195.40	160.95	199,953
2023-06-16	196.00	200.40	194.50	196.50	161.86	748,574
2023-06-15	190.30	196.30	189.00	196.10	161.53	1,296,666
2023-06-14	199.60	200.85	184.00	190.70	157.08	3,727,636
2023-06-13	201.40	206.80	199.40	200.00	164.74	638,543
2023-06-12	200.80	206.80	200.60	201.40	165.90	274,532
2023-06-09	200.60	203.03	199.10	200.80	165.40	259,082
2023-06-08	206.60	209.20	198.90	200.60	165.24	629,924
2023-06-07	204.00	208.40	204.00	206.60	170.18	550,966
2023-06-06	208.20	211.80	203.30	205.20	169.03	495,412
2023-06-05	210.80	213.00	207.88	208.20	171.50	334,364
2023-06-02	204.40	210.80	204.40	210.80	173.64	645,032
2023-06-01	202.80	205.40	200.20	204.40	168.37	270,020
2023-05-31	205.00	205.00	200.80	202.60	166.88	577,623
2023-05-30	200.60	205.00	200.38	202.80	167.05	1,206,910
2023-05-26	202.00	203.00	190.40	200.60	165.24	1,510,691
2023-05-25	202.40	204.00	199.70	202.00	166.39	430,161
2023-05-24	202.60	204.60	198.20	202.20	166.55	536,242
2023-05-23	202.00	204.80	201.40	204.00	168.04	458,596
2023-05-22	200.00	201.80	199.10	200.80	165.40	1,992,436
2023-05-19	201.20	203.80	199.60	199.70	164.50	385,926
2023-05-18	206.00	206.00	200.80	202.60	166.88	954,881
2023-05-17	202.20	204.60	201.20	202.40	166.72	901,622
2023-05-16	203.00	203.00	197.00	202.00	166.39	1,326,391
2023-05-15	198.60	199.90	197.20	199.00	163.92	2,179,417
2023-05-12	202.00	202.00	197.50	198.60	163.59	362,248
2023-05-11	201.20	201.60	197.30	198.70	163.67	429,394
2023-05-10	204.60	206.00	199.50	200.60	165.24	504,537
2023-05-09	204.80	207.00	200.24	204.60	168.53	724,444
2023-05-05	205.00	206.80	201.80	205.00	168.86	532,464
2023-05-04	207.00	208.60	203.60	204.80	168.70	380,813
2023-05-03	210.60	212.20	205.37	207.40	170.84	780,350
2023-05-02	213.80	215.60	209.50	210.00	172.98	515,191
2023-04-28	209.40	212.50	206.60	210.20	173.14	358,250
2023-04-27	207.00	210.01	205.80	207.20	170.67	391,309
2023-04-26	210.00	210.30	206.20	207.60	171.00	463,741
2023-04-25	206.00	212.40	204.40	209.00	172.16	650,969
2023-04-24	208.00	211.80	204.59	206.00	169.68	697,006
2023-04-21	195.20	207.20	194.00	207.20	170.67	717,024
2023-04-20	191.00	195.90	186.00	195.30	160.87	599,618
2023-04-19	192.80	200.65	190.50	192.30	158.40	903,781
2023-04-18	178.30	195.50	178.30	193.00	158.98	2,305,808
2023-04-17	178.00	178.00	174.19	176.60	145.47	421,066
2023-04-14	175.60	176.90	173.80	174.00	143.33	337,386
2023-04-13	174.40	177.40	171.20	174.00	143.33	2,395,917
2023-04-12	168.90	175.70	167.99	173.90	143.24	634,523
2023-04-11	168.90	170.50	167.30	168.00	138.38	380,153
2023-04-06	165.60	168.30	165.30	167.40	137.89	277,310
2023-04-05	171.00	172.90	165.50	165.60	136.41	373,617
2023-04-04	173.40	175.70	170.20	170.40	140.36	287,837
2023-04-03	172.20	178.20	171.94	172.90	142.42	361,283
2023-03-31	176.40	178.90	174.10	174.80	143.98	583,526
2023-03-30	173.00	176.60	170.00	174.90	144.07	1,249,460
2023-03-29	170.40	172.20	169.00	170.00	140.03	830,506
2023-03-28	176.00	176.00	167.30	170.40	140.36	732,542

← NewerPage 15 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.