Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	149.00	151.76	149.00	150.20	146.45	307,470
2026-01-29	149.00	153.20	149.00	150.60	146.84	638,278
2026-01-28	148.40	151.60	148.00	149.60	145.87	509,730
2026-01-27	149.60	149.60	147.00	148.60	144.89	234,313
2026-01-26	148.00	148.00	145.80	147.40	143.72	335,611
2026-01-23	146.00	149.00	145.20	148.60	144.89	288,915
2026-01-22	145.00	148.00	143.99	148.00	144.31	374,738
2026-01-21	144.80	144.80	141.80	144.80	141.19	476,671
2026-01-20	142.00	144.60	140.76	143.00	139.43	483,219
2026-01-19	147.20	147.20	141.39	143.20	139.63	172,092
2026-01-16	146.20	147.40	143.60	144.80	141.19	190,414
2026-01-15	146.00	146.00	144.00	146.00	142.36	458,983
2026-01-14	143.00	146.00	141.13	144.40	140.80	267,614
2026-01-13	145.00	145.00	141.40	142.60	139.04	190,292
2026-01-12	147.60	148.80	141.20	142.20	138.65	539,977
2026-01-09	145.00	146.80	143.80	146.80	143.14	441,564
2026-01-08	143.00	144.60	140.66	144.20	140.60	621,383
2026-01-07	142.60	143.24	140.20	143.00	139.43	424,377
2026-01-06	141.80	142.80	140.00	142.80	139.24	316,697
2026-01-05	140.00	142.60	139.00	142.20	138.65	399,944
2026-01-02	139.20	141.00	137.38	139.60	136.12	2,978,216
2025-12-31	140.00	142.60	139.20	140.80	137.29	114,076
2025-12-30	138.80	141.40	137.60	141.40	137.87	326,806
2025-12-29	139.20	141.00	138.00	139.00	135.53	424,009
2025-12-24	140.20	141.80	139.60	139.60	136.12	83,160
2025-12-23	140.20	142.60	139.20	140.60	137.09	316,333
2025-12-22	139.00	140.60	138.00	140.20	136.70	383,664
2025-12-19	143.60	144.40	138.60	139.40	135.92	1,032,383
2025-12-18	141.40	144.00	138.20	143.60	140.02	267,207
2025-12-17	138.60	141.80	138.60	141.00	137.48	244,841
2025-12-16	139.40	141.80	138.20	141.20	137.68	314,209
2025-12-15	143.20	144.00	138.40	139.60	136.12	1,024,021
2025-12-12	143.00	143.60	142.53	143.60	140.02	614,102
2025-12-11	146.00	149.80	138.94	142.20	138.65	1,143,960
2025-12-10	150.00	150.00	147.60	148.60	141.97	624,480
2025-12-09	150.00	150.00	147.00	148.60	141.97	621,753
2025-12-08	149.80	149.80	146.60	147.60	141.01	532,638
2025-12-05	147.00	150.00	145.00	148.40	141.78	572,725
2025-12-04	142.00	148.40	141.40	145.20	138.72	826,293
2025-12-03	140.20	143.60	138.60	141.40	135.09	1,536,544
2025-12-02	141.00	141.80	137.80	139.40	133.18	423,715
2025-12-01	139.00	141.80	137.80	141.00	134.71	579,491
2025-11-28	142.00	144.40	139.00	139.80	133.56	1,036,671
2025-11-27	150.00	151.80	136.00	139.20	132.99	2,880,523
2025-11-26	140.00	144.80	138.60	143.60	137.19	903,406
2025-11-25	136.80	139.91	135.40	139.00	132.80	520,193
2025-11-24	138.00	138.00	135.40	137.00	130.89	416,795
2025-11-21	135.00	137.40	134.20	136.60	130.50	217,941
2025-11-20	138.60	138.60	134.60	136.40	130.31	1,223,059
2025-11-19	136.00	137.40	134.20	136.00	129.93	458,623
2025-11-18	137.40	139.00	135.20	135.80	129.74	536,747
2025-11-17	140.00	140.60	137.60	138.40	132.22	413,450
2025-11-14	142.00	142.00	137.80	140.40	134.13	403,214
2025-11-13	140.80	143.20	140.40	141.00	134.71	248,016
2025-11-12	142.60	143.60	140.40	140.60	134.32	279,176
2025-11-11	144.00	144.00	141.00	143.40	137.00	328,026
2025-11-10	140.00	142.40	140.00	141.00	134.71	371,400
2025-11-07	144.40	144.40	139.20	140.60	134.32	307,415
2025-11-06	146.00	146.00	140.80	141.00	134.71	368,890
2025-11-05	142.00	144.60	142.00	143.00	136.62	420,764

← NewerPage 4 of 5 · 252 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.