Halfords Group plc (LON:HFD)
London
· Delayed Price · Currency is GBP · Price in GBX 139.60
-1.40 (-0.99%)
At close: Mar 6, 2026
Halfords Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 141.20 | 143.80 | 139.00 | 139.60 | 139.60 | -0.99% | 442,797 |
| Mar 5, 2026 | 141.00 | 143.80 | 139.36 | 141.00 | 141.00 | -0.28% | 301,264 |
| Mar 4, 2026 | 140.80 | 142.20 | 137.80 | 141.40 | 141.40 | 0.28% | 384,456 |
| Mar 3, 2026 | 142.00 | 144.20 | 139.40 | 141.00 | 141.00 | -2.62% | 644,467 |
| Mar 2, 2026 | 147.80 | 147.80 | 142.20 | 144.80 | 144.80 | -2.43% | 553,569 |
| Feb 27, 2026 | 146.40 | 148.40 | 146.00 | 148.40 | 148.40 | 1.09% | 369,353 |
| Feb 26, 2026 | 145.00 | 147.40 | 145.00 | 146.80 | 146.80 | 0.55% | 200,871 |
| Feb 25, 2026 | 146.00 | 148.00 | 144.80 | 146.00 | 146.00 | -0.14% | 266,687 |
| Feb 24, 2026 | 146.04 | 146.80 | 145.00 | 146.20 | 146.20 | - | 165,806 |
| Feb 23, 2026 | 147.60 | 149.20 | 145.40 | 146.20 | 146.20 | -0.95% | 267,651 |
| Feb 20, 2026 | 148.88 | 149.00 | 146.60 | 147.60 | 147.60 | -0.27% | 260,963 |
| Feb 19, 2026 | 150.00 | 153.20 | 147.40 | 148.00 | 148.00 | -1.60% | 324,639 |
| Feb 18, 2026 | 149.20 | 152.80 | 149.00 | 150.40 | 150.40 | - | 195,995 |
| Feb 17, 2026 | 150.40 | 151.00 | 148.60 | 150.40 | 150.40 | 0.27% | 277,391 |
| Feb 16, 2026 | 149.40 | 152.80 | 149.00 | 150.00 | 150.00 | -1.83% | 124,226 |
| Feb 13, 2026 | 152.00 | 155.40 | 150.00 | 152.80 | 152.80 | -0.13% | 256,822 |
| Feb 12, 2026 | 157.00 | 157.00 | 152.13 | 153.00 | 153.00 | -0.65% | 384,919 |
| Feb 11, 2026 | 148.60 | 156.40 | 148.40 | 154.00 | 154.00 | 1.99% | 975,279 |
| Feb 10, 2026 | 146.40 | 151.00 | 146.40 | 151.00 | 151.00 | 1.34% | 559,379 |
| Feb 9, 2026 | 151.40 | 151.20 | 147.00 | 149.00 | 149.00 | -0.67% | 309,270 |
| Feb 6, 2026 | 152.00 | 152.60 | 150.00 | 150.00 | 150.00 | -1.96% | 495,078 |
| Feb 5, 2026 | 153.20 | 154.80 | 150.80 | 153.00 | 153.00 | -0.52% | 343,065 |
| Feb 4, 2026 | 152.00 | 154.80 | 149.00 | 153.80 | 153.80 | 3.36% | 491,101 |
| Feb 3, 2026 | 150.20 | 152.00 | 148.50 | 148.80 | 148.80 | -1.85% | 186,045 |
| Feb 2, 2026 | 149.38 | 151.60 | 147.60 | 151.60 | 151.60 | 0.93% | 330,881 |
| Jan 30, 2026 | 149.00 | 151.00 | 149.00 | 150.20 | 150.20 | -0.27% | 307,475 |
| Jan 29, 2026 | 149.00 | 153.20 | 149.00 | 150.60 | 150.60 | 0.67% | 638,278 |
| Jan 28, 2026 | 148.40 | 151.60 | 148.00 | 149.60 | 149.60 | 0.67% | 509,730 |
| Jan 27, 2026 | 149.60 | 149.60 | 147.00 | 148.60 | 148.60 | 0.81% | 234,313 |
| Jan 26, 2026 | 148.00 | 148.00 | 145.80 | 147.40 | 147.40 | -0.81% | 323,522 |
| Jan 23, 2026 | 146.00 | 149.00 | 145.20 | 148.60 | 148.60 | 0.41% | 288,915 |
| Jan 22, 2026 | 145.00 | 148.00 | 143.99 | 148.00 | 148.00 | 2.21% | 374,738 |
| Jan 21, 2026 | 144.80 | 144.80 | 141.80 | 144.80 | 144.80 | 1.26% | 476,671 |
| Jan 20, 2026 | 142.00 | 144.60 | 140.76 | 143.00 | 143.00 | -0.14% | 483,219 |
| Jan 19, 2026 | 147.20 | 147.20 | 141.40 | 143.20 | 143.20 | -1.10% | 161,096 |
| Jan 16, 2026 | 146.20 | 147.40 | 143.60 | 144.80 | 144.80 | -0.82% | 190,414 |
| Jan 15, 2026 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1.11% | 458,983 |
| Jan 14, 2026 | 143.00 | 146.00 | 141.13 | 144.40 | 144.40 | 1.26% | 238,614 |
| Jan 13, 2026 | 145.00 | 145.00 | 141.40 | 142.60 | 142.60 | 0.28% | 190,292 |
| Jan 12, 2026 | 147.60 | 148.80 | 141.20 | 142.20 | 142.20 | -3.13% | 539,977 |
| Jan 9, 2026 | 145.00 | 146.80 | 143.80 | 146.80 | 146.80 | 1.80% | 441,564 |
| Jan 8, 2026 | 143.00 | 144.60 | 140.66 | 144.20 | 144.20 | 0.84% | 621,383 |
| Jan 7, 2026 | 142.60 | 143.24 | 140.20 | 143.00 | 143.00 | 0.14% | 424,377 |
| Jan 6, 2026 | 141.80 | 142.80 | 140.00 | 142.80 | 142.80 | 0.42% | 316,697 |
| Jan 5, 2026 | 140.00 | 142.60 | 139.00 | 142.20 | 142.20 | 1.86% | 399,944 |
| Jan 2, 2026 | 139.20 | 141.00 | 137.38 | 139.60 | 139.60 | -0.85% | 2,978,216 |
| Dec 31, 2025 | 142.60 | 140.80 | 139.20 | 140.80 | 140.80 | -0.42% | 104,076 |
| Dec 30, 2025 | 138.80 | 141.40 | 137.60 | 141.40 | 141.40 | 1.73% | 326,806 |
| Dec 29, 2025 | 139.20 | 141.00 | 138.00 | 139.00 | 139.00 | -0.43% | 424,009 |
| Dec 24, 2025 | 140.20 | 141.80 | 139.60 | 139.60 | 139.60 | -0.71% | 83,160 |
| Dec 23, 2025 | 140.20 | 142.60 | 139.20 | 140.60 | 140.60 | 0.29% | 316,333 |
| Dec 22, 2025 | 139.00 | 140.60 | 138.00 | 140.20 | 140.20 | 0.57% | 383,664 |
| Dec 19, 2025 | 143.60 | 144.40 | 138.60 | 139.40 | 139.40 | -2.92% | 1,032,383 |
| Dec 18, 2025 | 141.80 | 143.60 | 140.80 | 143.60 | 143.60 | 1.84% | 267,208 |
| Dec 17, 2025 | 138.60 | 141.80 | 138.60 | 141.00 | 141.00 | -0.14% | 244,841 |
| Dec 16, 2025 | 138.65 | 141.80 | 139.40 | 141.20 | 141.20 | 1.15% | 314,210 |
| Dec 15, 2025 | 143.20 | 144.00 | 138.40 | 139.60 | 139.60 | -2.79% | 1,024,021 |
| Dec 12, 2025 | 143.00 | 143.60 | 142.53 | 143.60 | 143.60 | 0.98% | 614,102 |
| Dec 11, 2025 | 149.19 | 146.00 | 139.40 | 142.20 | 142.20 | -4.31% | 1,143,959 |
| Dec 10, 2025 | 150.00 | 150.00 | 147.60 | 148.60 | 145.60 | - | 624,480 |
| Dec 9, 2025 | 150.00 | 150.00 | 147.00 | 148.60 | 145.60 | 0.68% | 621,753 |
| Dec 8, 2025 | 149.80 | 149.80 | 146.60 | 147.60 | 144.62 | -0.54% | 532,638 |
| Dec 5, 2025 | 147.00 | 150.00 | 145.00 | 148.40 | 145.40 | 2.20% | 572,725 |
| Dec 4, 2025 | 142.00 | 148.40 | 141.40 | 145.20 | 142.27 | 2.69% | 826,293 |
| Dec 3, 2025 | 140.20 | 143.60 | 138.60 | 141.40 | 138.55 | 1.43% | 1,536,544 |
| Dec 2, 2025 | 141.00 | 141.80 | 137.80 | 139.40 | 136.59 | -1.13% | 423,715 |
| Dec 1, 2025 | 139.00 | 141.80 | 137.80 | 141.00 | 138.15 | 0.86% | 579,491 |
| Nov 28, 2025 | 142.00 | 144.40 | 139.00 | 139.80 | 136.98 | 0.43% | 1,036,671 |
| Nov 27, 2025 | 150.00 | 151.80 | 136.00 | 139.20 | 136.39 | -3.06% | 2,880,523 |
| Nov 26, 2025 | 140.00 | 144.80 | 138.60 | 143.60 | 140.70 | 3.31% | 903,406 |
| Nov 25, 2025 | 136.80 | 139.91 | 135.40 | 139.00 | 136.19 | 1.46% | 520,193 |
| Nov 24, 2025 | 138.00 | 138.00 | 135.40 | 137.00 | 134.23 | 0.29% | 416,795 |
| Nov 21, 2025 | 135.00 | 137.40 | 134.20 | 136.60 | 133.84 | 0.15% | 217,941 |
| Nov 20, 2025 | 138.60 | 138.60 | 134.60 | 136.40 | 133.65 | 0.29% | 1,223,059 |
| Nov 19, 2025 | 136.00 | 137.40 | 134.20 | 136.00 | 133.25 | 0.15% | 458,623 |
| Nov 18, 2025 | 137.40 | 139.00 | 135.20 | 135.80 | 133.06 | -1.88% | 536,747 |
| Nov 17, 2025 | 140.00 | 140.60 | 137.60 | 138.40 | 135.61 | -1.42% | 413,450 |
| Nov 14, 2025 | 142.00 | 142.00 | 137.80 | 140.40 | 137.57 | -0.43% | 403,214 |
| Nov 13, 2025 | 140.80 | 143.20 | 140.40 | 141.00 | 138.15 | 0.28% | 248,016 |
| Nov 12, 2025 | 142.60 | 143.60 | 140.40 | 140.60 | 137.76 | -1.95% | 279,176 |
| Nov 11, 2025 | 144.00 | 144.00 | 141.00 | 143.40 | 140.51 | 1.70% | 328,026 |
| Nov 10, 2025 | 140.00 | 142.40 | 140.00 | 141.00 | 138.15 | 0.28% | 371,400 |
| Nov 7, 2025 | 144.40 | 144.40 | 139.20 | 140.60 | 137.76 | -0.28% | 307,415 |
| Nov 6, 2025 | 146.00 | 146.00 | 140.80 | 141.00 | 138.15 | -1.40% | 368,890 |
| Nov 5, 2025 | 142.00 | 144.60 | 142.00 | 143.00 | 140.11 | -0.83% | 420,764 |
| Nov 4, 2025 | 147.40 | 148.18 | 142.79 | 144.20 | 141.29 | -2.04% | 813,714 |
| Nov 3, 2025 | 151.00 | 151.00 | 146.80 | 147.20 | 144.23 | -1.60% | 364,912 |
| Oct 31, 2025 | 148.00 | 150.00 | 147.00 | 149.60 | 146.58 | -0.13% | 639,204 |
| Oct 30, 2025 | 148.00 | 150.20 | 148.00 | 149.80 | 146.78 | 0.54% | 398,401 |
| Oct 29, 2025 | 149.00 | 151.40 | 148.20 | 149.00 | 145.99 | -1.19% | 401,504 |
| Oct 28, 2025 | 150.00 | 151.60 | 149.00 | 150.80 | 147.76 | -0.26% | 280,458 |
| Oct 27, 2025 | 152.60 | 155.83 | 150.00 | 151.20 | 148.15 | -0.13% | 863,611 |
| Oct 24, 2025 | 147.00 | 151.80 | 147.00 | 151.40 | 148.34 | 0.93% | 445,417 |
| Oct 23, 2025 | 146.00 | 152.20 | 146.00 | 150.00 | 146.97 | 0.67% | 752,058 |
| Oct 22, 2025 | 141.20 | 149.00 | 141.20 | 149.00 | 145.99 | 8.60% | 1,528,107 |
| Oct 21, 2025 | 139.00 | 139.00 | 136.20 | 137.20 | 134.43 | -0.87% | 475,090 |
| Oct 20, 2025 | 138.40 | 139.60 | 137.31 | 138.40 | 135.61 | -0.29% | 411,141 |
| Oct 17, 2025 | 139.00 | 140.60 | 136.18 | 138.80 | 136.00 | -0.86% | 328,462 |
| Oct 16, 2025 | 142.00 | 143.60 | 139.00 | 140.00 | 137.17 | -0.71% | 463,514 |
| Oct 15, 2025 | 143.60 | 144.00 | 140.60 | 141.00 | 138.15 | -1.81% | 404,549 |