Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	151.00	153.08	149.30	152.40	119.29	374,508
2022-07-11	160.10	160.10	148.10	152.00	118.98	607,669
2022-07-08	157.00	157.80	152.00	156.30	122.35	3,836,885
2022-07-07	149.80	154.65	148.70	154.50	120.94	984,487
2022-07-06	144.50	150.90	144.50	149.10	116.71	616,393
2022-07-05	153.00	153.70	144.71	147.00	115.07	3,348,513
2022-07-04	148.60	152.10	145.50	151.10	118.28	1,435,229
2022-07-01	138.90	147.60	138.90	146.00	114.28	998,727
2022-06-30	146.00	147.30	137.70	142.90	111.86	1,329,301
2022-06-29	157.30	157.30	145.40	147.20	115.22	1,367,600
2022-06-28	151.40	155.50	149.70	154.70	121.09	2,038,665
2022-06-27	144.50	152.00	144.50	152.00	118.98	3,004,438
2022-06-24	143.30	145.40	140.50	144.20	112.87	1,102,386
2022-06-23	142.40	146.40	138.90	144.10	112.80	1,470,859
2022-06-22	152.40	152.40	141.60	145.20	113.66	1,041,432
2022-06-21	152.40	155.99	148.80	148.80	116.48	1,716,014
2022-06-20	155.50	158.40	149.80	153.40	120.08	937,549
2022-06-17	142.40	156.80	141.30	156.80	122.74	4,789,671
2022-06-16	178.50	180.60	137.20	142.80	111.78	9,875,715
2022-06-15	205.60	205.60	195.90	197.50	154.60	1,181,237
2022-06-14	204.40	206.60	198.60	201.20	157.49	432,098
2022-06-13	210.00	210.00	200.80	204.40	160.00	553,720
2022-06-10	210.00	214.60	207.80	208.60	163.28	521,105
2022-06-09	223.20	223.20	213.60	214.00	167.51	477,483
2022-06-08	221.60	222.40	215.20	220.00	172.21	860,052
2022-06-07	222.60	225.00	216.40	219.00	171.43	417,538
2022-06-06	228.00	230.20	221.60	224.60	175.81	393,590
2022-06-01	225.60	226.60	222.40	223.60	175.03	565,839
2022-05-31	234.40	234.40	224.16	224.20	175.50	1,784,827
2022-05-30	228.00	233.80	225.00	229.40	179.57	588,281
2022-05-27	222.00	225.40	216.60	223.40	174.87	1,980,490
2022-05-26	221.20	221.20	213.60	217.80	170.49	1,447,898
2022-05-25	208.00	218.20	208.00	216.80	169.70	755,940
2022-05-24	212.80	214.40	208.00	213.00	166.73	2,331,501
2022-05-23	220.00	220.40	212.00	213.80	167.36	257,040
2022-05-20	215.00	217.06	212.80	215.00	168.29	283,134
2022-05-19	220.00	220.00	207.60	212.00	165.95	806,902
2022-05-18	222.00	222.00	216.40	217.60	170.33	480,713
2022-05-17	224.00	227.20	219.20	220.40	172.52	990,842
2022-05-16	221.20	227.40	216.80	223.00	174.56	567,620
2022-05-13	221.80	231.55	221.80	227.80	178.31	369,342
2022-05-12	219.40	227.80	219.00	227.80	178.31	1,099,100
2022-05-11	225.00	226.00	221.20	226.00	176.90	746,942
2022-05-10	225.00	225.00	220.00	223.80	175.18	437,818
2022-05-09	220.20	223.80	218.00	223.80	175.18	610,670
2022-05-06	222.80	225.80	218.20	221.40	173.30	604,990
2022-05-05	225.00	228.40	221.20	221.20	173.15	1,848,555
2022-05-04	230.00	230.40	221.06	222.80	174.40	1,007,903
2022-05-03	221.60	229.80	221.60	226.00	176.90	1,472,565
2022-04-29	225.00	230.60	224.60	226.40	177.22	544,890
2022-04-28	227.00	228.60	222.20	224.80	175.97	531,297
2022-04-27	225.20	230.00	220.20	221.40	173.30	827,408
2022-04-26	242.40	244.40	229.20	229.20	179.41	766,798
2022-04-25	239.80	243.60	234.60	241.20	188.80	408,350
2022-04-22	247.40	247.40	241.60	242.80	190.06	283,097
2022-04-21	240.40	251.00	240.40	246.80	193.19	485,943
2022-04-20	245.60	248.40	243.20	246.60	193.03	283,763
2022-04-19	245.20	252.60	245.00	249.60	195.38	290,096
2022-04-14	248.40	253.60	247.60	251.80	197.10	264,255
2022-04-13	251.00	254.60	249.20	253.00	198.04	562,552

← NewerPage 19 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.