Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	234.40	251.81	234.40	251.20	196.63	680,544
2022-04-11	250.40	250.40	242.10	243.20	190.37	608,528
2022-04-08	243.00	251.00	242.60	244.60	191.46	523,091
2022-04-07	246.60	252.20	243.80	244.00	190.99	541,839
2022-04-06	250.40	251.60	243.40	247.20	193.50	704,494
2022-04-05	266.60	266.60	248.40	250.00	195.69	577,062
2022-04-04	266.00	266.19	255.40	261.40	204.61	596,984
2022-04-01	246.00	264.40	244.00	259.20	202.89	995,322
2022-03-31	261.60	266.80	238.40	246.00	192.56	1,189,809
2022-03-30	270.20	270.80	258.80	259.40	203.05	481,189
2022-03-29	261.20	271.80	260.07	271.80	212.76	2,873,999
2022-03-28	256.60	265.00	254.40	261.20	204.46	621,968
2022-03-25	251.60	258.20	251.60	258.20	202.11	317,130
2022-03-24	252.00	257.20	249.00	254.40	199.14	873,613
2022-03-23	255.80	260.88	252.60	254.20	198.98	252,480
2022-03-22	254.00	262.65	254.00	259.40	203.05	259,241
2022-03-21	262.20	268.00	255.40	260.00	203.52	244,741
2022-03-18	272.00	272.00	260.80	267.20	209.15	1,823,991
2022-03-17	272.40	272.44	260.60	265.40	207.75	312,858
2022-03-16	258.20	267.18	256.60	264.40	206.96	506,673
2022-03-15	261.40	261.40	252.00	254.00	198.82	531,394
2022-03-14	240.00	258.80	238.71	258.80	202.58	743,045
2022-03-11	246.80	251.80	240.00	243.40	190.52	555,235
2022-03-10	245.60	245.60	234.40	241.80	189.27	496,951
2022-03-09	234.20	243.80	230.80	242.80	190.06	606,807
2022-03-08	225.40	233.40	220.00	229.40	179.57	1,511,953
2022-03-07	229.20	232.80	212.40	227.00	177.69	1,251,905
2022-03-04	247.20	250.20	233.80	233.80	183.01	599,639
2022-03-03	264.60	264.60	247.40	249.00	194.91	292,015
2022-03-02	268.60	268.60	254.20	261.40	204.61	451,987
2022-03-01	282.00	282.00	261.40	261.40	204.61	381,335
2022-02-28	270.20	278.00	268.00	278.00	217.61	497,748
2022-02-25	274.00	280.00	271.29	277.20	216.98	425,492
2022-02-24	275.00	276.63	264.96	269.40	210.88	606,656
2022-02-23	283.60	286.80	278.00	278.00	217.61	399,281
2022-02-22	286.80	291.40	281.80	284.40	222.62	533,681
2022-02-21	292.20	295.40	288.17	290.00	227.00	303,550
2022-02-18	295.20	297.20	290.80	293.00	229.35	415,805
2022-02-17	303.80	306.80	295.80	295.80	231.54	296,478
2022-02-16	305.00	307.20	299.20	302.80	237.02	460,475
2022-02-15	304.60	315.80	303.40	304.20	238.12	630,164
2022-02-14	302.60	306.20	292.30	304.00	237.96	711,042
2022-02-11	312.00	313.60	305.60	310.00	242.66	416,257
2022-02-10	309.20	320.20	309.20	315.20	246.73	395,862
2022-02-09	312.80	317.40	305.80	314.20	245.94	776,383
2022-02-08	318.40	318.40	304.80	305.60	239.21	744,807
2022-02-07	313.00	313.40	309.40	310.60	243.13	370,722
2022-02-04	322.60	322.60	306.60	308.40	241.40	656,056
2022-02-03	319.00	323.40	312.20	315.00	246.57	640,961
2022-02-02	335.80	336.86	322.80	322.80	252.68	409,203
2022-02-01	326.60	340.20	326.60	334.40	261.76	1,029,913
2022-01-31	325.60	330.20	325.00	327.00	255.96	832,855
2022-01-28	324.00	329.20	324.00	325.20	254.56	619,663
2022-01-27	318.80	327.60	314.40	326.00	255.18	1,169,597
2022-01-26	326.40	330.80	319.00	319.00	249.70	466,204
2022-01-25	338.00	338.00	319.00	321.00	251.27	556,146
2022-01-24	348.80	348.80	327.80	329.20	257.69	1,606,820
2022-01-21	348.00	348.00	338.60	340.00	266.14	1,237,936
2022-01-20	350.00	350.00	343.00	345.40	270.37	734,517
2022-01-19	356.80	356.80	341.80	347.00	271.62	3,314,485

← NewerPage 20 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.