Halfords Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 143.00 | 143.00 | 138.80 | 138.80 | 127.27 | 552,898 |
| 2025-02-18 | 143.00 | 143.00 | 140.60 | 141.80 | 130.02 | 417,667 |
| 2025-02-17 | 140.00 | 141.20 | 139.40 | 140.60 | 128.92 | 313,733 |
| 2025-02-14 | 143.00 | 143.00 | 139.40 | 140.00 | 128.37 | 924,847 |
| 2025-02-13 | 139.80 | 142.20 | 138.20 | 141.40 | 129.66 | 501,877 |
| 2025-02-12 | 142.00 | 142.60 | 139.00 | 141.00 | 129.29 | 575,403 |
| 2025-02-11 | 144.00 | 145.00 | 141.00 | 142.00 | 130.21 | 1,090,842 |
| 2025-02-10 | 141.00 | 145.20 | 141.00 | 144.00 | 132.04 | 353,910 |
| 2025-02-07 | 145.00 | 145.00 | 141.40 | 143.00 | 131.12 | 445,712 |
| 2025-02-06 | 143.00 | 145.00 | 142.01 | 143.80 | 131.86 | 467,251 |
| 2025-02-05 | 144.00 | 145.20 | 142.00 | 143.80 | 131.86 | 800,197 |
| 2025-02-04 | 143.80 | 146.26 | 141.20 | 144.00 | 132.04 | 1,757,502 |
| 2025-02-03 | 141.20 | 143.40 | 138.72 | 143.40 | 131.49 | 961,332 |
| 2025-01-31 | 143.00 | 143.20 | 140.73 | 141.60 | 129.84 | 939,783 |
| 2025-01-30 | 143.60 | 145.00 | 141.19 | 142.20 | 130.39 | 911,106 |
| 2025-01-29 | 143.80 | 144.40 | 140.00 | 142.40 | 130.57 | 1,456,500 |
| 2025-01-28 | 139.00 | 153.60 | 138.20 | 143.00 | 131.12 | 4,015,898 |
| 2025-01-27 | 125.20 | 127.40 | 124.40 | 126.00 | 115.53 | 430,142 |
| 2025-01-24 | 127.00 | 127.80 | 125.60 | 126.00 | 115.53 | 101,614 |
| 2025-01-23 | 126.00 | 127.00 | 124.40 | 125.80 | 115.35 | 1,021,474 |
| 2025-01-22 | 127.00 | 128.60 | 126.00 | 126.00 | 115.53 | 243,708 |
| 2025-01-21 | 127.00 | 128.00 | 125.15 | 126.80 | 116.27 | 574,598 |
| 2025-01-20 | 127.00 | 128.80 | 126.00 | 126.00 | 115.53 | 259,681 |
| 2025-01-17 | 127.00 | 128.80 | 125.00 | 127.00 | 116.45 | 306,050 |
| 2025-01-16 | 128.00 | 130.00 | 125.60 | 127.20 | 116.63 | 230,382 |
| 2025-01-15 | 122.40 | 128.60 | 122.40 | 127.80 | 117.19 | 387,473 |
| 2025-01-14 | 122.00 | 125.40 | 122.00 | 125.40 | 114.98 | 272,239 |
| 2025-01-13 | 124.20 | 125.00 | 121.60 | 123.00 | 112.78 | 822,814 |
| 2025-01-10 | 121.00 | 124.00 | 120.40 | 123.80 | 113.52 | 1,153,912 |
| 2025-01-09 | 127.20 | 127.80 | 121.00 | 121.00 | 110.95 | 1,074,470 |
| 2025-01-08 | 127.00 | 130.60 | 125.40 | 128.20 | 117.55 | 818,044 |
| 2025-01-07 | 129.20 | 133.60 | 128.67 | 129.40 | 118.65 | 351,038 |
| 2025-01-06 | 132.00 | 133.00 | 129.80 | 132.40 | 121.40 | 199,388 |
| 2025-01-03 | 134.40 | 134.40 | 129.78 | 131.00 | 120.12 | 320,799 |
| 2025-01-02 | 129.00 | 133.20 | 129.00 | 131.60 | 120.67 | 232,520 |
| 2024-12-31 | 130.80 | 131.80 | 129.80 | 131.00 | 120.12 | 56,993 |
| 2024-12-30 | 134.40 | 134.80 | 130.80 | 131.20 | 120.30 | 147,170 |
| 2024-12-27 | 133.60 | 134.80 | 132.80 | 134.00 | 122.87 | 198,732 |
| 2024-12-24 | 132.80 | 133.60 | 131.20 | 133.60 | 122.50 | 184,423 |
| 2024-12-23 | 135.00 | 135.00 | 131.80 | 132.20 | 121.22 | 141,910 |
| 2024-12-20 | 132.00 | 134.80 | 131.88 | 133.40 | 122.32 | 496,802 |
| 2024-12-19 | 135.00 | 137.00 | 132.88 | 133.60 | 122.50 | 307,873 |
| 2024-12-18 | 138.60 | 139.22 | 136.40 | 137.00 | 125.62 | 206,117 |
| 2024-12-17 | 138.80 | 140.80 | 137.30 | 138.00 | 126.54 | 345,664 |
| 2024-12-16 | 140.00 | 142.00 | 139.20 | 140.60 | 128.92 | 195,926 |
| 2024-12-13 | 143.40 | 145.00 | 141.00 | 141.80 | 130.02 | 207,432 |
| 2024-12-12 | 145.80 | 149.20 | 143.60 | 143.60 | 131.67 | 188,462 |
| 2024-12-11 | 148.00 | 148.40 | 145.00 | 147.60 | 132.59 | 220,565 |
| 2024-12-10 | 145.00 | 147.61 | 145.00 | 147.60 | 132.59 | 244,951 |
| 2024-12-09 | 146.00 | 147.69 | 145.00 | 146.60 | 131.69 | 222,342 |
| 2024-12-06 | 150.00 | 150.00 | 145.40 | 145.60 | 130.79 | 135,843 |
| 2024-12-05 | 146.40 | 149.40 | 144.20 | 147.40 | 132.41 | 287,762 |
| 2024-12-04 | 148.40 | 149.00 | 147.00 | 147.80 | 132.77 | 296,900 |
| 2024-12-03 | 146.20 | 148.60 | 146.20 | 147.60 | 132.59 | 249,089 |
| 2024-12-02 | 152.00 | 154.80 | 146.89 | 147.00 | 132.05 | 433,662 |
| 2024-11-29 | 147.40 | 150.60 | 145.60 | 150.20 | 134.93 | 565,794 |
| 2024-11-28 | 147.00 | 148.20 | 145.47 | 147.00 | 132.05 | 476,591 |
| 2024-11-27 | 149.80 | 153.00 | 145.20 | 146.00 | 131.15 | 828,579 |
| 2024-11-26 | 135.60 | 150.40 | 134.57 | 146.40 | 131.51 | 3,248,377 |
| 2024-11-25 | 130.60 | 132.80 | 126.50 | 129.20 | 116.06 | 1,753,875 |
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.