Halfords Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	138.20	139.80	136.20	137.00	130.89	288,031
2025-08-08	137.40	139.40	135.00	139.00	132.80	492,657
2025-08-07	140.40	141.00	135.80	137.00	130.89	1,031,578
2025-08-06	143.60	145.40	140.40	144.20	132.22	961,703
2025-08-05	140.20	144.50	140.20	143.00	131.12	737,953
2025-08-04	145.00	145.00	141.60	143.00	131.12	674,346
2025-08-01	145.40	145.40	140.78	142.60	130.76	468,039
2025-07-31	146.00	150.60	141.20	143.80	131.86	680,429
2025-07-30	144.00	150.00	144.00	149.20	136.81	649,562
2025-07-29	152.20	152.20	144.80	146.00	133.87	403,184
2025-07-28	148.00	152.20	148.00	149.20	136.81	291,238
2025-07-25	149.80	151.80	148.60	151.40	138.82	308,079
2025-07-24	150.60	151.10	147.40	151.00	138.46	791,370
2025-07-23	145.20	150.80	145.20	149.20	136.81	923,036
2025-07-22	143.40	145.80	141.40	145.00	132.96	452,583
2025-07-21	144.00	144.40	141.80	143.40	131.49	390,140
2025-07-18	142.00	146.20	142.00	144.00	132.04	371,632
2025-07-17	143.20	144.66	142.80	143.00	131.12	404,078
2025-07-16	146.00	147.60	143.40	143.80	131.86	523,408
2025-07-15	145.00	147.40	145.00	146.40	134.24	451,135
2025-07-14	145.40	148.20	144.77	146.80	134.61	1,054,438
2025-07-11	148.60	151.80	145.40	145.60	133.51	292,158
2025-07-10	150.80	151.80	148.00	150.00	137.54	272,919
2025-07-09	150.00	152.00	148.96	149.40	136.99	404,582
2025-07-08	148.00	149.80	147.53	149.20	136.81	358,813
2025-07-07	150.00	150.40	148.00	149.00	136.62	309,272
2025-07-04	150.00	155.00	149.20	149.60	137.17	212,420
2025-07-03	153.00	154.20	151.00	151.00	138.46	936,205
2025-07-02	154.80	154.80	149.40	150.80	138.27	857,564
2025-07-01	155.00	156.20	151.40	153.80	141.03	476,470
2025-06-30	157.00	159.40	154.73	155.00	142.13	738,158
2025-06-27	157.00	162.80	157.00	159.40	146.16	374,310
2025-06-26	174.00	174.00	158.00	158.00	144.88	1,636,100
2025-06-25	168.00	177.00	164.80	171.40	157.16	1,790,773
2025-06-24	168.00	173.00	168.00	171.60	157.35	415,685
2025-06-23	172.20	172.20	168.60	169.20	155.15	233,879
2025-06-20	173.00	174.40	170.40	171.80	157.53	923,504
2025-06-19	170.20	174.40	168.00	170.60	156.43	431,733
2025-06-18	172.20	173.20	170.00	172.40	158.08	372,147
2025-06-17	170.00	173.00	169.64	172.00	157.71	256,394
2025-06-16	172.40	174.20	170.20	171.00	156.80	303,249
2025-06-13	174.00	174.00	170.40	173.00	158.63	296,578
2025-06-12	172.40	175.80	170.40	174.60	160.10	322,591
2025-06-11	172.00	174.60	170.60	173.00	158.63	180,725
2025-06-10	174.00	174.60	170.60	172.40	158.08	312,059
2025-06-09	172.00	173.20	170.00	170.60	156.43	233,104
2025-06-06	170.00	173.80	170.00	172.00	157.71	234,549
2025-06-05	175.80	175.80	170.20	172.20	157.90	275,045
2025-06-04	174.00	176.00	171.78	171.80	157.53	302,271
2025-06-03	163.00	176.40	163.00	174.60	160.10	7,539,998
2025-06-02	167.00	168.00	165.20	167.00	153.13	832,242
2025-05-30	167.00	168.20	163.20	167.80	153.86	742,069
2025-05-29	166.80	167.40	165.60	166.80	152.95	610,314
2025-05-28	163.00	167.00	163.00	166.80	152.95	295,532
2025-05-27	163.80	166.20	160.40	165.40	151.66	1,272,114
2025-05-23	163.20	165.40	160.24	163.40	149.83	430,247
2025-05-22	163.60	165.80	160.59	163.20	149.64	262,895
2025-05-21	162.00	167.00	162.00	165.00	151.30	283,967
2025-05-20	164.00	166.03	161.00	165.80	152.03	544,132
2025-05-19	164.00	167.20	163.60	165.00	151.30	592,915

← NewerPage 6 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.