Halfords Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 130.60 | 134.20 | 130.60 | 131.40 | 118.04 | 521,834 |
| 2024-11-21 | 138.00 | 138.00 | 131.00 | 132.40 | 118.94 | 581,358 |
| 2024-11-20 | 140.60 | 141.00 | 134.20 | 135.80 | 121.99 | 423,383 |
| 2024-11-19 | 139.00 | 144.40 | 138.40 | 140.80 | 126.48 | 257,223 |
| 2024-11-18 | 139.00 | 142.00 | 139.00 | 141.40 | 127.02 | 268,421 |
| 2024-11-15 | 140.00 | 141.60 | 137.20 | 139.80 | 125.58 | 339,343 |
| 2024-11-14 | 136.00 | 140.00 | 136.00 | 139.00 | 124.86 | 285,316 |
| 2024-11-13 | 140.00 | 140.80 | 137.00 | 137.20 | 123.25 | 419,164 |
| 2024-11-12 | 143.00 | 144.40 | 139.00 | 139.60 | 125.40 | 2,569,411 |
| 2024-11-11 | 144.00 | 148.40 | 142.20 | 142.20 | 127.74 | 594,006 |
| 2024-11-08 | 162.00 | 163.40 | 143.00 | 144.20 | 129.54 | 1,605,727 |
| 2024-11-07 | 160.00 | 164.98 | 158.42 | 163.40 | 146.78 | 565,223 |
| 2024-11-06 | 163.80 | 163.80 | 156.80 | 159.60 | 143.37 | 338,746 |
| 2024-11-05 | 168.20 | 168.20 | 160.00 | 160.00 | 143.73 | 526,800 |
| 2024-11-04 | 167.40 | 167.52 | 164.20 | 164.20 | 147.50 | 385,257 |
| 2024-11-01 | 168.00 | 169.80 | 165.40 | 167.00 | 150.02 | 1,294,174 |
| 2024-10-31 | 169.00 | 169.00 | 164.00 | 167.60 | 150.56 | 889,524 |
| 2024-10-30 | 160.80 | 169.60 | 160.80 | 168.20 | 151.09 | 1,081,146 |
| 2024-10-29 | 165.20 | 165.20 | 161.40 | 162.60 | 146.06 | 431,291 |
| 2024-10-28 | 165.00 | 166.00 | 162.20 | 164.00 | 147.32 | 401,753 |
| 2024-10-25 | 163.00 | 163.80 | 159.60 | 163.80 | 147.14 | 559,686 |
| 2024-10-24 | 159.60 | 161.40 | 155.60 | 160.40 | 144.09 | 499,034 |
| 2024-10-23 | 158.00 | 159.20 | 155.80 | 158.80 | 142.65 | 618,030 |
| 2024-10-22 | 142.00 | 157.20 | 142.00 | 157.20 | 141.21 | 1,128,017 |
| 2024-10-21 | 146.00 | 150.00 | 141.80 | 142.00 | 127.56 | 664,254 |
| 2024-10-18 | 153.60 | 154.00 | 146.40 | 148.20 | 133.13 | 543,150 |
| 2024-10-17 | 152.00 | 153.80 | 150.20 | 152.80 | 137.26 | 1,305,282 |
| 2024-10-16 | 150.60 | 152.80 | 149.21 | 151.00 | 135.64 | 602,657 |
| 2024-10-15 | 148.80 | 152.40 | 147.20 | 151.20 | 135.82 | 398,607 |
| 2024-10-14 | 149.00 | 149.00 | 146.00 | 147.80 | 132.77 | 296,910 |
| 2024-10-11 | 145.00 | 149.00 | 145.00 | 148.20 | 133.13 | 357,795 |
| 2024-10-10 | 146.80 | 147.40 | 145.00 | 146.20 | 131.33 | 281,365 |
| 2024-10-09 | 143.80 | 147.40 | 143.80 | 146.00 | 131.15 | 495,025 |
| 2024-10-08 | 145.80 | 146.58 | 143.80 | 143.80 | 129.18 | 1,150,312 |
| 2024-10-07 | 147.60 | 149.80 | 145.60 | 146.00 | 131.15 | 302,666 |
| 2024-10-04 | 145.80 | 149.80 | 145.80 | 149.20 | 134.03 | 231,626 |
| 2024-10-03 | 145.80 | 147.20 | 145.00 | 146.20 | 131.33 | 357,670 |
| 2024-10-02 | 148.00 | 149.20 | 146.00 | 146.00 | 131.15 | 512,766 |
| 2024-10-01 | 149.80 | 153.00 | 148.40 | 148.40 | 133.31 | 276,529 |
| 2024-09-30 | 154.00 | 154.00 | 149.60 | 150.40 | 135.10 | 242,309 |
| 2024-09-27 | 149.80 | 154.00 | 149.80 | 153.40 | 137.80 | 280,708 |
| 2024-09-26 | 152.80 | 153.60 | 150.00 | 150.00 | 134.75 | 3,939,989 |
| 2024-09-25 | 152.00 | 152.60 | 151.00 | 152.00 | 136.54 | 414,867 |
| 2024-09-24 | 151.60 | 152.00 | 150.20 | 150.60 | 135.28 | 487,124 |
| 2024-09-23 | 153.00 | 153.00 | 150.00 | 151.00 | 135.64 | 417,801 |
| 2024-09-20 | 153.00 | 153.00 | 150.00 | 150.00 | 134.75 | 1,175,707 |
| 2024-09-19 | 152.00 | 153.00 | 150.60 | 151.00 | 135.64 | 284,576 |
| 2024-09-18 | 149.60 | 153.20 | 149.60 | 150.60 | 135.28 | 247,046 |
| 2024-09-17 | 149.80 | 151.00 | 148.38 | 149.80 | 134.57 | 288,962 |
| 2024-09-16 | 148.60 | 151.00 | 148.40 | 149.40 | 134.21 | 190,648 |
| 2024-09-13 | 147.40 | 151.40 | 146.80 | 150.40 | 135.10 | 243,624 |
| 2024-09-12 | 147.00 | 149.60 | 147.00 | 148.60 | 133.49 | 357,927 |
| 2024-09-11 | 149.00 | 149.00 | 146.60 | 147.00 | 132.05 | 528,329 |
| 2024-09-10 | 149.00 | 149.00 | 145.60 | 147.00 | 132.05 | 277,225 |
| 2024-09-09 | 145.00 | 146.80 | 141.80 | 146.00 | 131.15 | 276,812 |
| 2024-09-06 | 145.60 | 146.80 | 142.00 | 142.00 | 127.56 | 456,775 |
| 2024-09-05 | 147.00 | 148.60 | 145.20 | 145.60 | 130.79 | 498,301 |
| 2024-09-04 | 144.00 | 147.21 | 142.89 | 146.60 | 131.69 | 354,820 |
| 2024-09-03 | 147.40 | 149.00 | 144.00 | 145.20 | 130.43 | 921,191 |
| 2024-09-02 | 148.00 | 148.40 | 144.00 | 147.00 | 132.05 | 517,630 |
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.