Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	147.40	148.18	142.79	144.20	137.76	813,714
2025-11-03	151.00	151.00	146.80	147.20	140.63	364,912
2025-10-31	148.00	150.00	147.00	149.60	142.92	639,204
2025-10-30	148.00	150.20	148.00	149.80	143.11	398,401
2025-10-29	149.00	151.40	148.20	149.00	142.35	401,504
2025-10-28	150.00	151.60	149.00	150.80	144.07	280,458
2025-10-27	152.60	155.83	150.00	151.20	144.45	863,611
2025-10-24	147.00	151.80	147.00	151.40	144.64	445,417
2025-10-23	146.00	152.20	146.00	150.00	143.31	752,058
2025-10-22	141.20	149.00	141.20	149.00	142.35	1,528,107
2025-10-21	139.00	139.00	136.20	137.20	131.08	475,090
2025-10-20	138.40	139.60	137.31	138.40	132.22	411,141
2025-10-17	139.00	140.60	136.18	138.80	132.61	328,462
2025-10-16	142.00	143.60	139.00	140.00	133.75	463,514
2025-10-15	143.60	144.00	140.60	141.00	134.71	404,549
2025-10-14	141.20	143.60	141.00	143.60	137.19	236,303
2025-10-13	139.20	143.00	139.00	142.00	135.66	560,054
2025-10-10	142.20	144.60	139.20	140.20	133.94	397,746
2025-10-09	144.60	144.60	142.00	142.40	136.04	558,887
2025-10-08	144.00	145.20	142.00	143.40	137.00	380,019
2025-10-07	142.00	145.00	142.00	144.20	137.76	237,348
2025-10-06	145.00	146.20	141.20	141.80	135.47	433,363
2025-10-03	144.40	147.40	139.60	145.60	139.10	644,707
2025-10-02	142.20	144.40	141.60	143.60	137.19	418,340
2025-10-01	142.60	143.80	141.40	142.80	136.43	833,411
2025-09-30	140.40	144.20	140.00	143.00	136.62	710,853
2025-09-29	141.60	143.40	140.00	141.20	134.90	287,700
2025-09-26	138.40	143.20	137.40	142.60	136.24	531,322
2025-09-25	138.80	140.00	137.60	138.00	131.84	367,339
2025-09-24	138.40	141.00	138.20	139.20	132.99	241,019
2025-09-23	137.80	141.40	135.80	140.00	133.75	430,825
2025-09-22	136.40	137.80	134.60	137.00	130.89	226,152
2025-09-19	136.80	138.00	134.82	136.60	130.50	753,881
2025-09-18	134.00	138.00	133.80	137.00	130.89	349,808
2025-09-17	135.00	137.40	135.00	135.60	129.55	224,729
2025-09-16	136.00	138.40	135.20	135.40	129.36	323,093
2025-09-15	137.20	139.80	136.20	137.60	131.46	203,382
2025-09-12	136.40	138.20	133.80	137.20	131.08	469,248
2025-09-11	136.60	137.20	133.60	136.80	130.69	505,609
2025-09-10	136.80	139.00	134.60	135.20	129.17	278,037
2025-09-09	143.20	143.20	137.00	137.20	131.08	198,326
2025-09-08	141.80	142.40	139.40	140.20	133.94	300,699
2025-09-05	137.80	141.25	133.60	140.20	133.94	931,467
2025-09-04	132.00	136.40	130.60	135.60	129.55	624,304
2025-09-03	133.00	136.80	131.00	132.00	126.11	1,039,796
2025-09-02	135.60	137.60	134.00	135.00	128.97	321,574
2025-09-01	137.20	138.00	135.40	136.60	130.50	293,119
2025-08-29	138.60	140.60	136.20	137.00	130.89	309,386
2025-08-28	139.60	141.37	139.00	140.60	134.32	213,523
2025-08-27	138.20	140.20	138.00	139.60	133.37	170,895
2025-08-26	143.00	143.00	138.00	138.60	132.41	319,007
2025-08-22	139.60	142.60	138.60	142.20	135.85	247,208
2025-08-21	141.80	142.80	137.80	140.40	134.13	369,462
2025-08-20	140.20	142.80	139.00	142.80	136.43	381,917
2025-08-19	137.80	142.60	136.20	140.20	133.94	1,442,249
2025-08-18	135.00	138.20	135.00	137.00	130.89	5,170,530
2025-08-15	136.60	137.40	135.00	135.60	129.55	266,113
2025-08-14	136.20	137.80	135.60	135.80	129.74	190,535
2025-08-13	136.20	137.80	135.20	137.20	131.08	364,406
2025-08-12	136.00	138.00	135.00	135.80	129.74	279,606

← NewerPage 5 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.