Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	132.20	134.20	132.00	133.80	130.46	358,357
2026-04-27	136.40	136.40	133.00	133.40	130.07	859,836
2026-04-24	133.80	135.60	132.80	134.20	130.85	255,023
2026-04-23	138.60	141.20	135.20	135.40	132.02	289,062
2026-04-22	142.20	143.00	137.47	138.00	134.56	461,410
2026-04-21	140.80	143.40	140.20	140.80	137.29	508,758
2026-04-20	137.20	141.00	136.00	141.00	137.48	1,545,169
2026-04-17	136.60	139.20	136.40	138.80	135.34	1,500,818
2026-04-16	133.40	139.00	133.40	136.40	133.00	385,706
2026-04-15	134.80	135.60	133.92	135.00	131.63	459,664
2026-04-14	133.40	136.60	133.40	135.00	131.63	840,689
2026-04-13	135.80	136.40	133.80	135.00	131.63	995,424
2026-04-10	136.20	140.00	134.20	135.80	132.41	339,661
2026-04-09	134.80	139.80	133.79	135.00	131.63	787,261
2026-04-08	134.00	139.40	132.00	136.80	133.39	583,660
2026-04-07	132.40	134.20	130.20	130.20	126.95	1,106,492
2026-04-02	129.00	132.40	129.00	131.60	128.32	839,376
2026-04-01	129.00	134.00	129.00	132.20	128.90	468,263
2026-03-31	125.00	131.34	125.00	129.00	125.78	433,817
2026-03-30	126.80	128.80	125.20	127.80	124.61	335,329
2026-03-27	130.00	131.20	126.80	127.60	124.42	293,146
2026-03-26	128.80	131.60	128.20	129.80	126.56	225,820
2026-03-25	128.00	132.00	128.00	128.80	125.59	371,782
2026-03-24	127.00	131.60	127.00	128.20	125.00	198,559
2026-03-23	128.00	131.80	123.80	129.80	126.56	557,838
2026-03-20	133.40	133.40	128.40	128.80	125.59	333,484
2026-03-19	134.00	134.40	130.20	130.40	127.15	440,973
2026-03-18	137.60	138.60	135.00	135.20	131.83	266,110
2026-03-17	135.20	137.40	134.00	135.40	132.02	127,903
2026-03-16	136.40	138.20	133.20	135.00	131.63	363,413
2026-03-13	138.60	142.80	136.00	136.00	132.61	306,772
2026-03-12	140.00	141.00	138.20	139.40	135.92	224,130
2026-03-11	140.00	141.07	138.00	139.20	135.73	363,975
2026-03-10	136.00	141.40	136.00	141.00	137.48	555,880
2026-03-09	139.60	139.60	134.20	136.40	133.00	682,416
2026-03-06	141.20	143.80	139.00	139.60	136.12	442,797
2026-03-05	141.00	143.80	139.36	141.00	137.48	325,932
2026-03-04	140.80	142.20	137.80	141.40	137.87	384,456
2026-03-03	142.00	144.20	139.40	141.00	137.48	644,467
2026-03-02	147.80	147.80	142.20	144.80	141.19	553,569
2026-02-27	146.40	148.40	146.00	148.40	144.70	369,769
2026-02-26	145.00	147.40	145.00	146.80	143.14	200,871
2026-02-25	146.00	148.00	144.80	146.00	142.36	266,687
2026-02-24	146.40	147.40	145.00	146.20	142.55	165,805
2026-02-23	147.60	149.20	145.40	146.20	142.55	267,651
2026-02-20	148.80	150.20	146.20	147.60	143.92	260,965
2026-02-19	150.00	153.20	147.40	148.00	144.31	327,000
2026-02-18	149.20	152.80	149.00	150.40	146.65	195,995
2026-02-17	150.40	151.00	148.60	150.40	146.65	277,391
2026-02-16	149.40	152.80	149.00	150.00	146.26	124,226
2026-02-13	152.00	155.40	150.00	152.80	148.99	256,822
2026-02-12	157.00	157.00	152.13	153.00	149.18	384,919
2026-02-11	148.60	156.40	148.40	154.00	150.16	975,279
2026-02-10	146.40	151.00	146.40	151.00	147.23	559,379
2026-02-09	151.20	151.40	147.00	149.00	145.28	315,043
2026-02-06	152.00	152.60	150.00	150.00	146.26	495,078
2026-02-05	153.20	154.80	150.80	153.00	149.18	343,065
2026-02-04	152.00	154.80	149.00	153.80	149.96	521,101
2026-02-03	150.20	152.00	148.50	148.80	145.09	186,045
2026-02-02	149.00	151.60	147.60	151.60	147.82	330,880

← NewerPage 3 of 22 · 1,264 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.