Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	210.80	218.00	207.27	215.00	177.10	540,192
2022-12-30	207.00	210.80	205.60	209.00	172.16	291,471
2022-12-29	200.40	208.20	199.27	207.00	170.51	1,413,679
2022-12-28	200.80	205.20	196.20	204.20	168.20	306,605
2022-12-23	197.10	201.20	193.47	200.60	165.24	328,195
2022-12-22	199.90	199.90	194.90	197.00	162.27	427,599
2022-12-21	192.90	198.50	191.60	197.50	162.68	309,287
2022-12-20	188.50	191.70	184.90	191.30	157.58	458,051
2022-12-19	185.40	191.00	185.28	187.60	154.53	277,518
2022-12-16	186.30	189.30	181.40	187.90	154.78	909,046
2022-12-15	191.00	195.00	186.51	190.90	157.25	550,900
2022-12-14	191.20	195.30	188.30	195.30	158.40	282,168
2022-12-13	188.00	194.60	183.80	190.70	154.67	1,169,531
2022-12-12	189.30	193.50	183.90	187.40	151.99	803,459
2022-12-09	193.50	195.40	189.90	190.50	154.51	251,605
2022-12-08	198.00	201.40	192.40	192.40	156.05	635,403
2022-12-07	195.30	200.40	195.30	196.20	159.13	205,960
2022-12-06	199.90	204.80	193.20	198.10	160.67	404,998
2022-12-05	203.40	205.60	197.10	199.40	161.72	366,333
2022-12-02	201.20	202.40	196.60	198.40	160.91	302,787
2022-12-01	192.10	200.00	192.10	197.40	160.10	422,560
2022-11-30	195.20	197.10	191.67	194.80	157.99	809,761
2022-11-29	199.50	204.60	194.00	195.90	158.89	559,560
2022-11-28	210.40	215.00	197.60	198.40	160.91	2,338,260
2022-11-25	207.80	215.00	207.80	212.60	172.43	1,206,531
2022-11-24	202.80	212.00	200.00	211.00	171.13	1,443,119
2022-11-23	198.50	205.13	182.00	198.10	160.67	3,303,726
2022-11-22	212.20	215.00	206.20	213.60	173.24	714,492
2022-11-21	210.00	210.00	204.40	208.40	169.02	472,261
2022-11-18	207.60	207.60	201.40	205.20	166.43	479,130
2022-11-17	202.40	207.11	201.80	203.60	165.13	306,913
2022-11-16	206.60	210.40	196.19	202.00	163.83	712,288
2022-11-15	210.40	214.80	202.80	208.20	168.86	869,202
2022-11-14	212.20	213.60	204.40	211.80	171.78	718,599
2022-11-11	204.80	210.60	201.18	209.00	169.51	748,475
2022-11-10	194.60	203.81	192.70	202.00	163.83	631,175
2022-11-09	205.00	205.00	193.90	196.40	159.29	531,451
2022-11-08	198.30	202.00	192.40	202.00	163.83	628,589
2022-11-07	193.00	200.40	188.84	196.90	159.70	981,607
2022-11-04	180.60	193.10	180.10	192.00	155.72	983,824
2022-11-03	177.70	183.60	177.70	181.10	146.88	315,711
2022-11-02	183.70	186.60	178.80	182.10	147.69	1,050,102
2022-11-01	179.80	187.49	176.66	187.30	151.91	1,544,260
2022-10-31	171.50	179.60	170.00	176.30	142.99	1,334,581
2022-10-28	172.60	176.90	170.63	171.30	138.93	473,382
2022-10-27	183.90	184.10	171.50	174.70	141.69	573,512
2022-10-26	176.50	182.19	173.30	180.00	145.99	638,911
2022-10-25	159.50	177.30	158.30	176.80	143.40	2,367,499
2022-10-24	158.00	162.30	158.00	160.00	129.77	1,200,052
2022-10-21	168.00	168.00	158.70	159.40	129.28	890,019
2022-10-20	166.10	168.90	163.35	165.30	134.07	341,550
2022-10-19	169.20	172.40	165.00	165.60	134.31	351,130
2022-10-18	170.40	173.70	169.70	170.80	138.53	606,085
2022-10-17	170.00	173.50	162.40	169.50	137.47	950,959
2022-10-14	163.80	176.90	163.80	172.80	140.15	820,980
2022-10-13	165.20	172.40	161.10	167.50	135.85	603,154
2022-10-12	162.00	165.00	159.20	161.30	130.82	637,530
2022-10-11	164.60	168.10	161.20	164.30	133.26	557,798
2022-10-10	166.30	168.00	164.20	166.50	135.04	521,616
2022-10-07	171.30	171.30	164.30	167.40	135.77	1,053,904

← NewerPage 17 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.