Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	176.00	176.00	167.30	170.40	140.36	732,542
2023-03-27	174.50	176.40	172.10	172.30	141.93	627,058
2023-03-24	177.40	179.90	169.00	172.40	142.01	896,734
2023-03-23	179.00	179.55	175.80	176.30	145.22	566,671
2023-03-22	181.90	181.90	178.30	179.50	147.86	523,008
2023-03-21	179.70	181.00	177.39	179.40	147.77	671,672
2023-03-20	170.30	179.50	165.20	176.80	145.63	478,552
2023-03-17	180.00	182.34	171.70	173.50	142.91	820,564
2023-03-16	186.00	186.00	178.80	180.60	148.76	792,407
2023-03-15	190.20	192.90	179.00	181.80	149.75	844,038
2023-03-14	185.00	192.20	182.70	190.20	156.67	524,742
2023-03-13	190.50	193.70	181.13	185.10	152.47	6,729,260
2023-03-10	195.80	195.80	189.00	190.40	156.83	601,100
2023-03-09	196.00	197.40	193.63	194.90	160.54	742,366
2023-03-08	197.00	199.70	193.80	197.20	162.44	367,060
2023-03-07	200.00	203.00	198.10	198.30	163.34	571,555
2023-03-06	202.80	204.60	199.80	201.20	165.73	581,975
2023-03-03	204.00	206.60	201.20	202.60	166.88	974,819
2023-03-02	203.00	207.20	202.49	203.00	167.21	456,662
2023-03-01	209.00	211.80	204.00	205.20	169.03	666,493
2023-02-28	207.00	212.80	206.00	210.80	173.64	781,864
2023-02-27	205.60	209.60	204.20	207.60	171.00	333,489
2023-02-24	208.20	210.60	204.00	204.80	168.70	507,280
2023-02-23	208.20	210.00	205.20	208.00	171.33	329,068
2023-02-22	205.00	209.80	198.80	206.80	170.34	1,069,781
2023-02-21	212.00	212.00	204.40	205.00	168.86	725,029
2023-02-20	215.60	216.56	206.00	207.60	171.00	1,166,689
2023-02-17	213.00	218.20	213.00	216.20	178.09	357,879
2023-02-16	217.60	219.80	215.20	217.40	179.07	336,069
2023-02-15	212.80	219.00	212.00	218.40	179.90	784,241
2023-02-14	216.00	216.80	210.60	212.80	175.29	1,107,519
2023-02-13	208.60	216.00	204.60	215.80	177.76	692,095
2023-02-10	208.00	209.80	204.40	208.20	171.50	739,233
2023-02-09	207.40	210.00	206.60	208.00	171.33	902,512
2023-02-08	206.40	209.90	206.20	206.80	170.34	609,652
2023-02-07	211.00	213.20	205.20	206.40	170.01	955,267
2023-02-06	212.00	214.00	209.80	211.40	174.13	511,734
2023-02-03	216.40	217.20	209.20	213.40	175.78	927,658
2023-02-02	207.80	217.60	207.00	216.00	177.92	888,809
2023-02-01	204.00	208.80	203.20	206.20	169.85	784,379
2023-01-31	206.00	208.80	201.60	205.20	169.03	758,107
2023-01-30	198.30	206.60	198.10	206.20	169.85	1,384,687
2023-01-27	193.70	202.80	193.20	202.00	166.39	998,422
2023-01-26	189.00	196.00	187.00	196.00	161.45	2,562,442
2023-01-25	184.70	188.00	182.78	187.20	154.20	1,254,251
2023-01-24	181.00	185.30	181.00	185.30	152.63	830,692
2023-01-23	183.50	186.70	180.40	181.20	149.26	538,949
2023-01-20	180.00	183.00	180.00	182.10	150.00	707,957
2023-01-19	179.00	181.14	177.80	179.00	147.44	1,270,251
2023-01-18	180.70	182.90	178.50	180.00	148.27	1,819,405
2023-01-17	183.50	185.90	180.00	180.50	148.68	1,320,102
2023-01-16	180.40	185.90	179.20	183.60	151.23	1,760,025
2023-01-13	174.00	184.40	169.20	180.60	148.76	3,290,085
2023-01-12	180.90	188.20	164.10	175.40	144.48	8,703,824
2023-01-11	210.60	216.65	210.40	215.80	177.76	1,209,904
2023-01-10	220.60	222.00	214.40	214.40	176.60	276,290
2023-01-09	215.00	221.80	215.00	219.60	180.89	369,200
2023-01-06	224.20	226.55	215.00	218.00	179.57	397,088
2023-01-05	219.20	227.00	219.20	226.20	186.32	526,027
2023-01-04	213.20	221.00	213.00	219.00	180.39	778,274

← NewerPage 16 of 22 · 1,266 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.