Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	235.50	240.50	231.00	232.00	226.21	485,274
2026-07-22	237.00	243.00	237.00	241.00	234.99	269,452
2026-07-21	240.00	243.00	236.00	242.50	236.45	363,839
2026-07-20	235.50	243.00	235.50	238.00	232.06	416,566
2026-07-17	245.00	245.00	237.00	239.50	233.52	408,601
2026-07-16	239.00	244.00	237.50	244.00	237.91	749,551
2026-07-15	236.50	240.00	235.00	239.50	233.52	749,400
2026-07-14	239.00	239.00	233.00	236.50	230.60	433,390
2026-07-13	235.50	240.00	232.00	237.50	231.57	946,194
2026-07-10	237.50	238.00	232.50	235.50	229.62	480,168
2026-07-09	242.00	242.00	231.50	236.50	230.60	525,450
2026-07-08	236.50	242.00	236.50	238.00	232.06	747,652
2026-07-07	239.00	241.00	237.00	240.50	234.50	627,029
2026-07-06	240.00	240.00	235.50	239.00	233.04	700,342
2026-07-03	235.00	238.00	233.43	237.00	231.09	491,179
2026-07-02	237.00	237.00	229.50	233.50	227.67	749,724
2026-07-01	236.00	239.50	228.50	237.00	231.09	783,521
2026-06-30	227.00	237.50	225.00	230.50	224.75	2,336,651
2026-06-29	218.00	228.00	214.74	227.50	221.82	2,324,876
2026-06-26	214.50	220.00	210.00	218.50	213.05	1,676,331
2026-06-25	202.00	217.00	197.00	217.00	211.59	6,292,187
2026-06-24	177.00	181.20	177.00	180.00	175.51	1,821,923
2026-06-23	179.60	179.80	174.80	179.80	175.31	593,363
2026-06-22	180.20	181.60	175.17	178.40	173.95	581,022
2026-06-19	188.00	188.00	179.40	179.80	175.31	802,157
2026-06-18	188.00	188.00	183.20	185.20	180.58	389,446
2026-06-17	185.00	187.00	182.60	185.00	180.38	359,402
2026-06-16	187.80	188.00	183.40	184.60	179.99	526,616
2026-06-15	192.40	194.20	187.60	187.60	182.92	544,098
2026-06-12	187.60	194.80	187.60	190.40	185.65	716,214
2026-06-11	188.00	189.05	184.40	187.60	182.92	307,724
2026-06-10	183.80	186.80	181.40	185.00	180.38	393,692
2026-06-09	176.00	186.00	176.00	182.60	178.04	815,950
2026-06-08	177.00	181.20	176.20	179.00	174.53	374,090
2026-06-05	181.00	182.80	178.80	179.00	174.53	615,105
2026-06-04	180.00	180.80	175.60	179.60	175.12	770,099
2026-06-03	179.00	180.20	175.80	176.60	172.19	535,623
2026-06-02	176.00	179.00	174.91	179.00	174.53	691,615
2026-06-01	174.20	175.87	171.20	174.00	169.66	1,613,214
2026-05-29	172.00	174.80	170.09	174.20	169.85	1,413,391
2026-05-28	170.80	172.00	169.60	172.00	167.71	671,799
2026-05-27	169.80	174.00	168.20	171.60	167.32	1,402,166
2026-05-26	167.60	170.00	167.20	168.40	164.20	556,496
2026-05-22	169.00	169.00	165.80	167.20	163.03	326,157
2026-05-21	167.60	168.40	164.60	166.60	162.44	284,162
2026-05-20	166.00	168.00	163.00	166.80	162.64	709,330
2026-05-19	161.20	167.00	158.80	164.60	160.49	632,598
2026-05-18	162.00	162.00	158.80	159.40	155.42	264,689
2026-05-15	162.60	162.60	157.60	161.20	157.18	622,007
2026-05-14	158.60	162.10	157.65	162.00	157.96	1,348,284
2026-05-13	155.40	158.82	153.60	158.60	154.64	2,581,426
2026-05-12	158.80	158.80	152.03	154.40	150.55	2,850,291
2026-05-11	156.60	159.00	156.00	157.40	153.47	812,058
2026-05-08	157.00	157.60	154.60	157.40	153.47	654,520
2026-05-07	149.00	156.40	149.00	156.40	152.50	2,168,624
2026-05-06	150.00	152.40	147.40	150.80	147.04	1,412,046
2026-05-05	148.60	151.80	147.20	147.80	144.11	602,477
2026-05-01	146.80	151.60	143.75	149.00	145.28	1,062,135
2026-04-30	145.00	146.00	140.80	145.60	141.97	780,568
2026-04-29	143.40	151.00	142.40	143.60	140.02	2,081,985

← NewerPage 2 of 3 · 127 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.