Halfords Group plc (LON:HFD)
London
· Delayed Price · Currency is GBP · Price in GBX 133.80
+0.40 (0.30%)
Apr 28, 2026, 4:35 PM GMT
Halfords Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 132.20 | 134.20 | 132.00 | 133.80 | 133.80 | 0.30% | 358,357 |
| Apr 27, 2026 | 136.40 | 136.40 | 133.00 | 133.40 | 133.40 | -0.60% | 859,836 |
| Apr 24, 2026 | 133.80 | 135.60 | 132.80 | 134.20 | 134.20 | -0.89% | 255,023 |
| Apr 23, 2026 | 138.60 | 141.20 | 135.20 | 135.40 | 135.40 | -1.88% | 289,062 |
| Apr 22, 2026 | 142.20 | 143.00 | 137.47 | 138.00 | 138.00 | -1.99% | 461,410 |
| Apr 21, 2026 | 140.80 | 143.40 | 140.20 | 140.80 | 140.80 | -0.14% | 508,756 |
| Apr 20, 2026 | 137.20 | 141.00 | 136.20 | 141.00 | 141.00 | 1.59% | 1,545,169 |
| Apr 17, 2026 | 136.60 | 139.20 | 136.40 | 138.80 | 138.80 | 1.76% | 1,500,818 |
| Apr 16, 2026 | 133.40 | 139.00 | 133.40 | 136.40 | 136.40 | 1.04% | 385,712 |
| Apr 15, 2026 | 134.80 | 135.60 | 133.92 | 135.00 | 135.00 | - | 459,664 |
| Apr 14, 2026 | 133.40 | 136.60 | 133.40 | 135.00 | 135.00 | - | 840,689 |
| Apr 13, 2026 | 135.80 | 136.40 | 133.80 | 135.00 | 135.00 | -0.59% | 995,424 |
| Apr 10, 2026 | 134.87 | 140.00 | 135.80 | 135.80 | 135.80 | 0.59% | 339,156 |
| Apr 9, 2026 | 137.89 | 135.80 | 134.00 | 135.00 | 135.00 | -1.32% | 787,261 |
| Apr 8, 2026 | 133.55 | 139.20 | 134.00 | 136.80 | 136.80 | 5.07% | 583,659 |
| Apr 7, 2026 | 132.40 | 134.20 | 130.20 | 130.20 | 130.20 | -1.06% | 1,106,492 |
| Apr 2, 2026 | 129.00 | 132.40 | 129.00 | 131.60 | 131.60 | -0.45% | 839,376 |
| Apr 1, 2026 | 129.00 | 134.00 | 129.00 | 132.20 | 132.20 | 2.48% | 468,266 |
| Mar 31, 2026 | 125.00 | 131.34 | 125.00 | 129.00 | 129.00 | 0.94% | 433,817 |
| Mar 30, 2026 | 126.80 | 128.80 | 125.20 | 127.80 | 127.80 | 0.16% | 335,328 |
| Mar 27, 2026 | 130.00 | 131.20 | 126.80 | 127.60 | 127.60 | -1.69% | 293,146 |
| Mar 26, 2026 | 128.80 | 131.60 | 128.20 | 129.80 | 129.80 | 0.78% | 225,820 |
| Mar 25, 2026 | 128.00 | 132.00 | 128.00 | 128.80 | 128.80 | 0.47% | 371,786 |
| Mar 24, 2026 | 127.00 | 131.60 | 127.00 | 128.20 | 128.20 | -1.23% | 198,559 |
| Mar 23, 2026 | 128.00 | 131.80 | 123.80 | 129.80 | 129.80 | 0.78% | 557,838 |
| Mar 20, 2026 | 133.40 | 133.40 | 128.40 | 128.80 | 128.80 | -1.23% | 333,484 |
| Mar 19, 2026 | 134.00 | 134.40 | 130.20 | 130.40 | 130.40 | -3.55% | 440,973 |
| Mar 18, 2026 | 137.60 | 138.60 | 135.00 | 135.20 | 135.20 | -0.15% | 266,110 |
| Mar 17, 2026 | 135.20 | 137.40 | 134.00 | 135.40 | 135.40 | 0.30% | 127,903 |
| Mar 16, 2026 | 136.40 | 138.20 | 133.20 | 135.00 | 135.00 | -0.74% | 363,413 |
| Mar 13, 2026 | 138.60 | 142.80 | 136.00 | 136.00 | 136.00 | -2.44% | 306,772 |
| Mar 12, 2026 | 140.00 | 141.00 | 138.20 | 139.40 | 139.40 | 0.14% | 224,130 |
| Mar 11, 2026 | 140.00 | 141.07 | 138.00 | 139.20 | 139.20 | -1.28% | 363,975 |
| Mar 10, 2026 | 136.00 | 141.40 | 136.00 | 141.00 | 141.00 | 3.37% | 555,880 |
| Mar 9, 2026 | 139.60 | 139.60 | 134.20 | 136.40 | 136.40 | -2.29% | 682,416 |
| 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% | 325,932 |
| 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% | 369,769 |
| 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 | 146.40 | 147.40 | 145.00 | 146.20 | 146.20 | - | 165,805 |
| Feb 23, 2026 | 147.60 | 149.20 | 145.40 | 146.20 | 146.20 | -0.95% | 267,651 |
| Feb 20, 2026 | 148.80 | 150.20 | 146.20 | 147.60 | 147.60 | -0.27% | 260,965 |
| Feb 19, 2026 | 150.00 | 153.20 | 147.40 | 148.00 | 148.00 | -1.60% | 327,000 |
| 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 | 151.20 | 151.40 | 147.00 | 149.00 | 149.00 | -0.67% | 315,043 |
| 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% | 521,101 |
| Feb 3, 2026 | 150.20 | 152.00 | 148.50 | 148.80 | 148.80 | -1.85% | 186,045 |
| Feb 2, 2026 | 149.00 | 151.60 | 147.60 | 151.60 | 151.60 | 0.93% | 330,880 |
| Jan 30, 2026 | 149.00 | 151.76 | 149.00 | 150.20 | 150.20 | -0.27% | 307,470 |
| 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% | 335,611 |
| 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 | 141.39 | 143.20 | 143.20 | -1.10% | 172,092 |
| 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% | 267,614 |
| 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 | 140.00 | 142.60 | 139.20 | 140.80 | 140.80 | -0.42% | 114,076 |
| 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 | 141.40 | 144.00 | 138.20 | 143.60 | 143.60 | 1.84% | 267,207 |
| Dec 17, 2025 | 138.60 | 141.80 | 138.60 | 141.00 | 141.00 | -0.14% | 244,841 |
| Dec 16, 2025 | 139.40 | 141.80 | 138.20 | 141.20 | 141.20 | 1.15% | 314,209 |
| 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 | 146.00 | 149.80 | 138.94 | 142.20 | 142.20 | -4.31% | 1,143,960 |
| 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 |