Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	165.00	168.80	160.80	168.80	136.91	1,129,275
2022-10-05	143.90	162.00	142.77	160.70	130.34	1,141,431
2022-10-04	139.90	143.50	136.90	143.40	116.31	690,162
2022-10-03	133.00	137.50	129.30	136.60	110.79	617,902
2022-09-30	129.20	133.30	123.90	131.80	106.90	779,712
2022-09-29	134.90	138.50	124.90	126.50	102.60	671,747
2022-09-28	136.60	140.70	127.70	137.30	111.36	644,665
2022-09-27	142.50	145.60	136.60	137.00	111.11	640,239
2022-09-26	146.80	148.00	139.80	141.20	114.52	780,757
2022-09-23	154.40	157.10	145.50	147.90	119.96	540,203
2022-09-22	156.80	157.70	151.30	154.00	124.90	634,314
2022-09-21	149.60	155.80	149.30	154.30	125.15	1,027,513
2022-09-20	160.20	160.20	148.20	150.20	121.82	841,780
2022-09-16	153.10	158.90	153.00	156.90	127.25	812,715
2022-09-15	152.00	156.00	149.50	154.40	125.23	579,310
2022-09-14	150.70	155.30	148.40	150.60	122.15	537,023
2022-09-13	157.20	161.90	152.90	154.10	124.98	555,537
2022-09-12	152.20	160.68	152.20	160.30	130.01	794,630
2022-09-09	149.50	156.64	145.60	154.70	125.47	706,383
2022-09-08	150.60	153.70	147.60	150.00	121.66	1,130,351
2022-09-07	136.70	159.40	135.30	154.30	125.15	2,836,440
2022-09-06	136.40	140.10	133.20	133.50	108.28	767,552
2022-09-05	130.50	135.10	129.40	134.00	108.68	574,301
2022-09-02	132.50	135.80	128.67	132.70	107.63	1,259,832
2022-09-01	131.00	133.64	127.89	130.20	105.60	568,318
2022-08-31	125.20	130.90	125.20	130.60	105.92	1,031,062
2022-08-30	126.00	132.20	124.80	127.40	103.33	676,487
2022-08-26	124.80	130.90	124.00	124.70	101.14	848,403
2022-08-25	130.70	134.40	126.60	127.80	103.65	538,657
2022-08-24	128.70	135.50	124.50	130.50	105.84	1,480,447
2022-08-23	149.70	152.80	124.20	128.30	104.06	5,025,339
2022-08-22	158.60	159.80	152.00	153.40	124.42	1,243,619
2022-08-19	158.40	161.70	155.10	156.70	127.09	634,310
2022-08-18	164.00	168.21	160.70	161.30	130.82	651,048
2022-08-17	174.00	174.60	162.00	162.60	131.88	908,933
2022-08-16	165.00	173.05	164.15	170.80	138.53	3,210,482
2022-08-15	170.20	170.90	165.20	165.50	134.23	283,056
2022-08-12	165.00	169.00	163.32	166.90	135.37	472,261
2022-08-11	168.10	171.40	164.80	164.90	133.74	1,661,250
2022-08-10	171.00	172.90	169.30	172.00	134.64	712,173
2022-08-09	174.80	175.00	169.40	170.00	133.07	950,847
2022-08-08	173.70	175.20	170.00	173.20	135.57	414,882
2022-08-05	178.40	181.40	173.40	173.60	135.89	499,094
2022-08-04	177.70	181.60	172.80	175.60	137.45	393,439
2022-08-03	174.40	177.70	167.70	176.80	138.39	609,848
2022-08-02	168.50	172.90	168.40	170.80	133.70	1,225,420
2022-08-01	176.10	176.10	169.94	172.30	134.87	556,128
2022-07-29	171.60	175.50	169.40	172.10	134.71	783,244
2022-07-28	168.00	170.60	165.20	167.50	131.11	475,550
2022-07-27	165.10	167.60	163.90	166.80	130.57	588,727
2022-07-26	173.90	173.90	161.40	164.40	128.69	1,142,819
2022-07-25	170.90	174.30	167.50	170.40	133.38	487,600
2022-07-22	168.40	174.30	168.40	170.90	133.77	288,537
2022-07-21	172.90	173.55	169.30	172.00	134.64	503,186
2022-07-20	168.00	170.90	164.55	170.10	133.15	712,141
2022-07-19	159.30	167.41	158.07	167.40	131.03	605,739
2022-07-18	160.40	164.60	157.71	163.00	127.59	635,542
2022-07-15	154.00	157.50	152.00	157.50	123.29	749,484
2022-07-14	153.30	155.50	150.10	152.50	119.37	1,062,560
2022-07-13	155.00	155.00	151.30	154.60	121.02	552,226

← NewerPage 18 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.