UK markets closed

Halfords Group plc (HLFDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.41000.0000 (0.00%)
At close: 03:59PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.41001.41001.41001.41001.4100-
29 Sept 20221.41001.41001.41001.41001.4100-
28 Sept 20221.45001.45001.41001.41001.4100200
27 Sept 20221.96001.96001.96001.96001.9600-
26 Sept 20221.96001.96001.96001.96001.9600-
23 Sept 20221.96001.96001.96001.96001.9600-
22 Sept 20221.96001.96001.96001.96001.9600-
21 Sept 20221.96001.96001.96001.96001.9600-
20 Sept 20221.96001.96001.96001.96001.9600-
19 Sept 20221.96001.96001.96001.96001.9600-
16 Sept 20221.96001.96001.96001.96001.9600-
15 Sept 20221.96001.96001.96001.96001.9600-
14 Sept 20221.96001.96001.96001.96001.9600-
13 Sept 20221.96001.96001.96001.96001.9600-
12 Sept 20221.96001.96001.96001.96001.9600100
09 Sept 20221.90001.90001.90001.90001.9000-
08 Sept 20221.90001.90001.90001.90001.9000-
07 Sept 20221.65001.90001.65001.90001.9000200
06 Sept 20221.45001.45001.45001.45001.4500-
02 Sept 20221.45001.45001.45001.45001.4500-
01 Sept 20221.45001.45001.45001.45001.4500-
31 Aug 20221.45001.45001.45001.45001.4500-
30 Aug 20221.45001.45001.45001.45001.4500-
29 Aug 20221.45001.45001.45001.45001.4500-
26 Aug 20221.45001.45001.45001.45001.4500100
25 Aug 20221.58001.58001.58001.58001.5800-
24 Aug 20221.58001.58001.58001.58001.58009,000
23 Aug 20221.63001.63001.55001.55001.55001,100
22 Aug 20222.20002.20002.20002.20002.2000-
19 Aug 20222.20002.20002.20002.20002.2000-
18 Aug 20222.20002.20002.20002.20002.2000-
17 Aug 20222.20002.20002.20002.20002.2000-
16 Aug 20222.20002.20002.20002.20002.2000-
15 Aug 20222.20002.20002.20002.20002.2000-
12 Aug 20222.20002.20002.20002.20002.2000-
11 Aug 20222.20002.20002.20002.20002.2000-
11 Aug 20220.073 Dividend
10 Aug 20222.20002.20002.20002.20002.1270200
09 Aug 20222.20002.20002.20002.20002.1270-
08 Aug 20222.20002.20002.20002.20002.1270-
05 Aug 20222.20002.20002.20002.20002.1270-
04 Aug 20222.20002.20002.20002.20002.1270-
03 Aug 20222.20002.20002.20002.20002.1270-
02 Aug 20222.20002.20002.20002.20002.1270-
01 Aug 20222.20002.20002.20002.20002.1270-
29 Jul 20222.20002.20002.20002.20002.1270-
28 Jul 20222.20002.20002.20002.20002.1270-
27 Jul 20222.20002.20002.20002.20002.1270-
26 Jul 20222.20002.20002.20002.20002.1270-
25 Jul 20222.20002.20002.20002.20002.1270-
22 Jul 20222.20002.20002.20002.20002.1270-
21 Jul 20222.01002.20002.01002.20002.1270200
20 Jul 20221.88001.88001.88001.88001.8176-
19 Jul 20221.88001.88001.88001.88001.8176-
18 Jul 20221.88001.88001.88001.88001.8176-
15 Jul 20221.88001.88001.88001.88001.8176-
14 Jul 20221.88001.88001.88001.88001.8176-
13 Jul 20221.88001.88001.88001.88001.8176-
12 Jul 20221.88001.88001.88001.88001.8176-
11 Jul 20221.88001.88001.88001.88001.8176-
08 Jul 20221.88001.88001.88001.88001.8176100
07 Jul 20221.78001.78001.78001.78001.7209-
06 Jul 20221.78001.78001.78001.78001.7209-
05 Jul 20221.78001.78001.78001.78001.7209-
01 Jul 20221.78001.78001.78001.78001.7209-
30 Jun 20221.78001.78001.78001.78001.7209-
29 Jun 20221.78001.78001.78001.78001.7209100
28 Jun 20221.87001.88001.87001.88001.8176200
27 Jun 20221.73001.73001.73001.73001.6726100
24 Jun 20221.78001.78001.78001.78001.7209200
23 Jun 20221.88001.88001.88001.88001.8176100
22 Jun 20222.05002.05002.05002.05001.9820-
21 Jun 20222.05002.05002.05002.05001.9820-
17 Jun 20221.88002.05001.88002.05001.9820200
16 Jun 20221.82001.82001.82001.82001.759612,000
15 Jun 20224.45004.45004.45004.45004.3023-
14 Jun 20224.45004.45004.45004.45004.3023-
13 Jun 20224.45004.45004.45004.45004.3023-
10 Jun 20224.45004.45004.45004.45004.3023-
09 Jun 20224.45004.45004.45004.45004.3023-
08 Jun 20224.45004.45004.45004.45004.3023-
07 Jun 20224.45004.45004.45004.45004.3023-
06 Jun 20224.45004.45004.45004.45004.3023-
03 Jun 20224.45004.45004.45004.45004.3023-
02 Jun 20224.45004.45004.45004.45004.3023-
01 Jun 20224.45004.45004.45004.45004.3023-
31 May 20224.45004.45004.45004.45004.3023-
27 May 20224.45004.45004.45004.45004.3023-
26 May 20224.45004.45004.45004.45004.3023-
25 May 20224.45004.45004.45004.45004.3023-
24 May 20224.45004.45004.45004.45004.3023-
23 May 20224.45004.45004.45004.45004.3023-
20 May 20224.45004.45004.45004.45004.3023-
19 May 20224.45004.45004.45004.45004.3023-
18 May 20224.45004.45004.45004.45004.3023-
17 May 20224.45004.45004.45004.45004.3023-
16 May 20224.45004.45004.45004.45004.3023-
13 May 20224.45004.45004.45004.45004.3023-
12 May 20224.45004.45004.45004.45004.3023-
11 May 20224.45004.45004.45004.45004.3023-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...