Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	357.80	358.80	344.20	346.00	270.84	1,529,369
2022-01-17	358.40	359.40	351.00	358.00	280.23	381,239
2022-01-14	359.60	363.80	356.00	357.00	279.45	447,378
2022-01-13	366.60	366.80	336.60	364.00	284.93	1,126,202
2022-01-12	353.60	365.00	353.60	362.00	283.36	420,457
2022-01-11	348.00	364.00	348.00	360.00	281.80	381,090
2022-01-10	353.00	365.40	353.00	356.20	278.82	689,093
2022-01-07	364.80	364.80	353.60	359.40	281.33	394,887
2022-01-06	367.80	367.80	354.96	357.40	279.76	286,657
2022-01-05	354.00	366.41	353.60	359.00	281.01	536,617
2022-01-04	350.60	367.60	346.00	358.60	280.70	913,863
2021-12-31	353.20	353.20	339.40	345.40	270.37	155,901
2021-12-30	342.00	349.80	342.00	345.00	270.05	223,078
2021-12-29	339.60	349.20	339.60	347.60	272.09	268,478
2021-12-24	349.20	351.00	341.80	341.80	267.55	89,288
2021-12-23	342.80	349.80	342.80	344.40	269.58	358,505
2021-12-22	336.60	346.40	335.98	345.40	270.37	190,752
2021-12-21	331.80	339.60	328.65	338.00	264.57	400,885
2021-12-20	325.00	330.80	321.00	330.00	258.31	371,686
2021-12-17	322.20	333.60	322.20	330.40	258.63	524,209
2021-12-16	339.00	339.00	324.20	330.20	258.47	690,218
2021-12-15	343.00	348.80	329.40	331.20	259.25	616,234
2021-12-14	341.40	347.40	335.60	343.00	268.49	715,158
2021-12-13	360.00	361.20	343.40	345.80	270.68	700,810
2021-12-10	362.00	365.69	358.00	358.00	280.23	1,133,883
2021-12-09	365.00	367.40	359.40	364.00	284.93	2,072,189
2021-12-08	372.00	373.40	363.80	363.80	282.42	1,007,727
2021-12-07	350.00	374.40	347.46	370.00	287.23	1,312,207
2021-12-06	337.00	349.80	336.80	347.60	269.85	1,506,186
2021-12-03	342.00	347.40	339.80	344.60	267.52	960,821
2021-12-02	326.00	345.20	320.00	341.00	264.72	1,450,681
2021-12-01	316.00	322.40	310.40	320.40	248.73	442,667
2021-11-30	318.40	322.84	306.40	306.40	237.86	601,070
2021-11-29	315.00	329.20	315.00	321.20	249.35	583,425
2021-11-26	333.80	339.51	318.12	321.00	249.20	1,287,878
2021-11-25	341.00	342.80	334.80	338.20	262.55	317,091
2021-11-24	335.80	349.00	335.80	343.00	266.27	589,833
2021-11-23	337.60	345.00	336.80	342.80	266.12	493,599
2021-11-22	341.00	342.42	335.00	339.40	263.48	725,325
2021-11-19	340.00	347.80	335.80	340.00	263.95	552,881
2021-11-18	342.80	346.20	338.20	345.40	268.14	373,986
2021-11-17	331.80	344.20	331.80	340.00	263.95	539,191
2021-11-16	348.00	348.00	337.40	341.00	264.72	733,936
2021-11-15	328.80	340.86	326.60	340.60	264.41	1,219,073
2021-11-12	330.00	332.12	315.00	325.00	252.30	1,068,472
2021-11-11	336.00	337.92	316.60	324.40	251.83	1,382,051
2021-11-10	305.00	340.00	297.00	333.80	259.13	2,283,724
2021-11-09	277.40	284.40	275.60	278.60	216.28	367,750
2021-11-08	279.00	284.00	276.60	281.00	218.14	337,657
2021-11-05	280.20	286.40	279.00	281.20	218.30	785,650
2021-11-04	280.40	283.80	276.20	279.80	217.21	693,173
2021-11-03	274.80	280.87	273.42	277.20	215.19	578,334
2021-11-02	277.60	283.35	271.80	276.80	214.88	701,989
2021-11-01	272.00	275.20	268.20	272.80	211.78	495,294
2021-10-29	272.40	272.40	263.00	266.40	206.81	470,966
2021-10-28	277.00	280.00	271.60	271.60	210.85	263,000
2021-10-27	280.60	280.60	275.00	277.60	215.50	372,498
2021-10-26	284.80	284.80	275.80	277.40	215.35	265,818
2021-10-25	274.60	280.60	270.40	278.20	215.97	309,572
2021-10-22	277.00	279.20	273.80	276.20	214.42	504,061

← NewerPage 21 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.