Halfords Group plc (HFD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:02PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 152.00 | 152.00 | 146.20 | 147.60 | 147.60 | 399,267 |
| 18 Apr 2024 | 152.00 | 152.00 | 149.42 | 151.00 | 151.00 | 179,455 |
| 17 Apr 2024 | 148.00 | 151.80 | 147.27 | 150.40 | 150.40 | 468,446 |
| 16 Apr 2024 | 150.40 | 153.20 | 148.80 | 149.20 | 149.20 | 1,429,343 |
| 15 Apr 2024 | 154.20 | 156.40 | 151.00 | 151.20 | 151.20 | 582,098 |
| 12 Apr 2024 | 155.40 | 156.80 | 154.00 | 154.60 | 154.60 | 385,115 |
| 11 Apr 2024 | 150.00 | 155.60 | 150.00 | 155.00 | 155.00 | 558,902 |
| 10 Apr 2024 | 158.60 | 158.60 | 151.00 | 151.00 | 151.00 | 866,362 |
| 09 Apr 2024 | 157.80 | 157.80 | 155.40 | 155.80 | 155.80 | 319,271 |
| 08 Apr 2024 | 154.00 | 159.60 | 154.00 | 157.80 | 157.80 | 431,504 |
| 05 Apr 2024 | 155.20 | 157.40 | 154.40 | 155.20 | 155.20 | 366,343 |
| 04 Apr 2024 | 160.40 | 159.40 | 157.00 | 157.00 | 157.00 | 647,860 |
| 03 Apr 2024 | 157.20 | 160.00 | 157.00 | 158.60 | 158.60 | 417,009 |
| 02 Apr 2024 | 160.60 | 162.00 | 157.00 | 157.20 | 157.20 | 401,231 |
| 28 Mar 2024 | 161.60 | 163.60 | 159.80 | 160.50 | 160.50 | 1,060,009 |
| 27 Mar 2024 | 157.00 | 160.90 | 153.70 | 160.90 | 160.90 | 4,709,538 |
| 26 Mar 2024 | 160.80 | 160.80 | 156.40 | 157.80 | 157.80 | 653,425 |
| 25 Mar 2024 | 158.90 | 160.13 | 157.20 | 157.20 | 157.20 | 1,043,548 |
| 22 Mar 2024 | 157.00 | 159.10 | 156.60 | 159.00 | 159.00 | 556,922 |
| 21 Mar 2024 | 151.00 | 158.50 | 150.00 | 158.50 | 158.50 | 2,497,970 |
| 20 Mar 2024 | 156.60 | 156.60 | 150.30 | 151.10 | 151.10 | 494,704 |
| 19 Mar 2024 | 154.90 | 157.90 | 152.81 | 154.90 | 154.90 | 504,427 |
| 18 Mar 2024 | 159.00 | 159.00 | 154.70 | 154.80 | 154.80 | 523,506 |
| 15 Mar 2024 | 157.00 | 160.60 | 155.50 | 158.30 | 158.30 | 639,030 |
| 14 Mar 2024 | 161.00 | 161.10 | 156.20 | 158.10 | 158.10 | 1,087,857 |
| 13 Mar 2024 | 163.50 | 165.30 | 159.00 | 160.00 | 160.00 | 1,105,168 |
| 12 Mar 2024 | 166.00 | 166.90 | 162.50 | 162.50 | 162.50 | 2,045,397 |
| 11 Mar 2024 | 165.00 | 167.00 | 164.30 | 165.60 | 165.60 | 2,481,396 |
| 08 Mar 2024 | 169.00 | 169.00 | 164.00 | 165.20 | 165.20 | 792,507 |
| 07 Mar 2024 | 159.90 | 168.80 | 158.80 | 166.30 | 166.30 | 1,485,291 |
| 06 Mar 2024 | 156.40 | 161.20 | 154.10 | 160.00 | 160.00 | 2,218,951 |
| 05 Mar 2024 | 156.00 | 157.50 | 153.00 | 156.80 | 156.80 | 1,137,862 |
| 04 Mar 2024 | 159.00 | 159.00 | 155.10 | 156.90 | 156.90 | 857,270 |
| 01 Mar 2024 | 151.50 | 157.40 | 151.50 | 156.00 | 156.00 | 2,181,425 |
| 29 Feb 2024 | 148.00 | 156.90 | 147.70 | 152.00 | 152.00 | 4,472,319 |
| 28 Feb 2024 | 168.90 | 168.90 | 136.04 | 147.10 | 147.10 | 13,896,547 |
| 27 Feb 2024 | 200.20 | 202.40 | 199.30 | 200.60 | 200.60 | 1,644,343 |
| 26 Feb 2024 | 200.20 | 205.80 | 197.90 | 200.80 | 200.80 | 310,516 |
| 23 Feb 2024 | 202.40 | 203.60 | 201.00 | 201.20 | 201.20 | 526,016 |
| 22 Feb 2024 | 201.80 | 205.80 | 197.00 | 202.20 | 202.20 | 1,002,488 |
| 21 Feb 2024 | 189.60 | 212.00 | 187.49 | 201.80 | 201.80 | 2,777,492 |
| 20 Feb 2024 | 189.40 | 189.90 | 186.20 | 189.10 | 189.10 | 212,000 |
| 19 Feb 2024 | 187.20 | 189.80 | 186.60 | 189.80 | 189.80 | 240,320 |
| 16 Feb 2024 | 187.90 | 188.90 | 186.00 | 186.90 | 186.90 | 364,080 |
| 15 Feb 2024 | 189.40 | 189.50 | 187.00 | 187.20 | 187.20 | 262,335 |
| 14 Feb 2024 | 180.00 | 189.60 | 180.00 | 186.50 | 186.50 | 733,699 |
| 13 Feb 2024 | 183.70 | 186.60 | 181.50 | 182.20 | 182.20 | 437,203 |
| 12 Feb 2024 | 180.40 | 184.50 | 180.40 | 184.00 | 184.00 | 3,216,014 |
| 09 Feb 2024 | 181.30 | 182.80 | 178.00 | 181.30 | 181.30 | 340,105 |
| 08 Feb 2024 | 181.00 | 182.10 | 178.46 | 180.00 | 180.00 | 542,055 |
| 07 Feb 2024 | 178.40 | 180.60 | 176.40 | 180.20 | 180.20 | 375,202 |
| 06 Feb 2024 | 178.20 | 179.90 | 176.20 | 179.20 | 179.20 | 395,947 |
| 05 Feb 2024 | 176.90 | 179.48 | 176.90 | 178.20 | 178.20 | 976,335 |
| 02 Feb 2024 | 178.00 | 179.90 | 177.00 | 178.00 | 178.00 | 378,724 |
| 01 Feb 2024 | 180.00 | 180.00 | 175.30 | 178.30 | 178.30 | 2,848,929 |
| 31 Jan 2024 | 175.40 | 178.63 | 173.60 | 178.50 | 178.50 | 620,808 |
| 30 Jan 2024 | 175.30 | 176.90 | 173.70 | 175.80 | 175.80 | 315,394 |
| 29 Jan 2024 | 173.80 | 176.46 | 173.70 | 175.10 | 175.10 | 324,062 |
| 26 Jan 2024 | 171.30 | 175.80 | 171.10 | 174.80 | 174.80 | 648,540 |
| 25 Jan 2024 | 173.00 | 175.50 | 165.00 | 175.50 | 175.50 | 3,387,004 |
| 24 Jan 2024 | 174.40 | 176.80 | 172.66 | 174.00 | 174.00 | 716,854 |
| 23 Jan 2024 | 173.60 | 177.10 | 173.60 | 174.50 | 174.50 | 363,767 |
| 22 Jan 2024 | 176.10 | 177.50 | 174.40 | 175.00 | 175.00 | 197,532 |
| 19 Jan 2024 | 176.00 | 177.30 | 174.37 | 174.70 | 174.70 | 693,263 |
| 18 Jan 2024 | 174.00 | 176.50 | 174.00 | 176.00 | 176.00 | 713,994 |
| 17 Jan 2024 | 176.00 | 176.20 | 172.00 | 174.80 | 174.80 | 983,300 |
| 16 Jan 2024 | 177.50 | 179.60 | 170.00 | 175.00 | 175.00 | 1,723,608 |
| 15 Jan 2024 | 177.00 | 180.00 | 174.70 | 177.50 | 177.50 | 348,921 |
| 12 Jan 2024 | 177.00 | 179.20 | 176.40 | 176.40 | 176.40 | 548,963 |
| 11 Jan 2024 | 179.10 | 180.80 | 176.30 | 176.90 | 176.90 | 389,470 |
| 10 Jan 2024 | 186.90 | 186.90 | 176.00 | 178.00 | 178.00 | 613,271 |
| 09 Jan 2024 | 189.10 | 185.45 | 182.50 | 182.50 | 182.50 | 540,957 |
| 08 Jan 2024 | 187.40 | 189.10 | 182.49 | 189.00 | 189.00 | 390,293 |
| 05 Jan 2024 | 188.00 | 189.00 | 184.10 | 184.40 | 184.40 | 384,493 |
| 04 Jan 2024 | 189.50 | 192.60 | 185.70 | 187.20 | 187.20 | 446,955 |
| 03 Jan 2024 | 193.90 | 196.50 | 187.50 | 187.50 | 187.50 | 722,940 |
| 02 Jan 2024 | 199.30 | 201.47 | 191.33 | 192.00 | 192.00 | 564,451 |
| 29 Dec 2023 | 205.00 | 205.00 | 199.00 | 199.30 | 199.30 | 910,670 |
| 28 Dec 2023 | 202.60 | 204.40 | 197.80 | 200.00 | 200.00 | 124,778 |
| 27 Dec 2023 | 202.80 | 204.20 | 198.30 | 202.60 | 202.60 | 395,014 |
| 22 Dec 2023 | 202.20 | 205.58 | 199.00 | 202.00 | 202.00 | 500,507 |
| 21 Dec 2023 | 201.00 | 204.16 | 197.60 | 202.40 | 202.40 | 1,139,236 |
| 20 Dec 2023 | 194.80 | 199.40 | 193.10 | 199.00 | 199.00 | 1,071,973 |
| 19 Dec 2023 | 193.80 | 195.70 | 192.10 | 193.00 | 193.00 | 674,801 |
| 18 Dec 2023 | 193.00 | 196.00 | 190.60 | 193.00 | 193.00 | 923,163 |
| 15 Dec 2023 | 196.40 | 199.00 | 192.10 | 192.60 | 192.60 | 1,444,699 |
| 14 Dec 2023 | 195.40 | 200.60 | 193.40 | 195.00 | 195.00 | 1,090,479 |
| 14 Dec 2023 | 3 Dividend | |||||
| 13 Dec 2023 | 197.00 | 199.90 | 195.40 | 196.70 | 193.70 | 1,361,094 |
| 12 Dec 2023 | 194.50 | 198.00 | 193.80 | 197.80 | 194.78 | 2,531,546 |
| 11 Dec 2023 | 194.00 | 197.40 | 193.70 | 195.50 | 192.52 | 839,553 |
| 08 Dec 2023 | 190.00 | 195.00 | 188.10 | 194.40 | 191.44 | 1,040,790 |
| 07 Dec 2023 | 191.10 | 191.20 | 187.20 | 188.00 | 185.13 | 517,610 |
| 06 Dec 2023 | 186.10 | 190.80 | 184.10 | 190.30 | 187.40 | 696,522 |
| 05 Dec 2023 | 185.00 | 189.60 | 184.70 | 185.40 | 182.57 | 441,450 |
| 04 Dec 2023 | 191.00 | 193.10 | 184.30 | 185.30 | 182.47 | 1,217,468 |
| 01 Dec 2023 | 187.70 | 193.46 | 185.00 | 191.90 | 188.97 | 1,190,594 |
| 30 Nov 2023 | 184.20 | 190.60 | 179.88 | 188.10 | 185.23 | 2,738,572 |
| 29 Nov 2023 | 190.00 | 193.30 | 176.60 | 185.00 | 182.18 | 6,411,249 |
| 28 Nov 2023 | 226.00 | 229.80 | 220.80 | 228.60 | 225.11 | 732,459 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.