Halfords Group plc - HFD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	138.4	138.4	138.4	139.6	137.31	411,144
October 17, 2025	139	138.8	138.8	140.6	136.18	328,463
October 16, 2025	142	140	140	143.6	139	463,516
October 15, 2025	143.6	141	141	144	140.6	404,553
October 14, 2025	143.2	143.6	143.6	143.6	141	236,306
October 13, 2025	139.2	142	142	143	139	560,056
October 10, 2025	142.2	140.2	140.2	144.6	139.2	397,746
October 09, 2025	142	142.4	142.4	144.6	142	558,888
October 08, 2025	145	143.4	143.4	145.2	142	380,019
October 07, 2025	142	144.2	144.2	145	142	237,350
October 06, 2025	145	141.8	141.8	146.2	141.2	433,364
October 03, 2025	144.8	145.6	145.6	147.4	139.6	644,708
October 02, 2025	142.2	143.6	143.6	144.4	141.6	418,343
October 01, 2025	143.02	142.8	142.8	143.8	141.4	833,410
September 30, 2025	140.4	143	143	144.2	140	710,852
September 29, 2025	141.6	141.2	141.2	143.4	140	287,702
September 26, 2025	139.26	142.6	142.6	143.2	137.4	518,323
September 25, 2025	138.8	138	138	140	137.6	367,342
September 24, 2025	141	139.2	139.2	141	138.2	241,019
September 23, 2025	137.6	140	140	141.4	135.8	430,826
September 22, 2025	136.4	137	137	137.8	134.6	226,152
September 19, 2025	137.22	136.6	136.6	138	134.82	753,882
September 18, 2025	134	137	137	138	133.8	349,807
September 17, 2025	135	135.6	135.6	137.4	135	224,729
September 16, 2025	136	135.4	135.4	138.4	135.2	323,093
September 15, 2025	137.2	137.6	137.6	139.8	136.2	203,732
September 12, 2025	136.4	137.2	137.2	138.2	133.8	469,249
September 11, 2025	136.6	136.8	136.8	137.2	133.6	505,608
September 10, 2025	138.1	135.2	135.2	139	134.6	234,009
September 09, 2025	143.2	137.2	137.2	143.2	137	198,326
September 08, 2025	140.13	140.2	140.2	142.4	139.4	300,703
September 05, 2025	136.71	140.2	140.2	141.25	133.6	893,065
September 04, 2025	132	135.6	135.6	136.4	131.2	624,304
September 03, 2025	133	132	132	136.8	131	1.04M
September 02, 2025	135	135	135	136.8	134	321,574
September 01, 2025	137.2	136.6	136.6	138	135.4	293,119
August 29, 2025	139.17	137	137	140.6	136.2	309,390
August 28, 2025	139.6	140.6	140.6	141.37	139	213,524
August 27, 2025	138.2	139.6	139.6	140.2	138	170,896
August 26, 2025	143	138.6	138.6	143	138	319,008
August 22, 2025	141	142.2	142.2	142.6	138.6	247,208
August 21, 2025	141.8	140.4	140.4	142.8	137.8	369,463
August 20, 2025	140.2	142.8	142.8	142.8	139	381,918
August 19, 2025	138.4	140.2	140.2	142.6	136.2	1.44M
August 18, 2025	135	137	137	138.2	135	5.17M
August 15, 2025	136.6	135.6	135.6	137.4	135	266,112
August 14, 2025	137.8	135.8	135.8	137.8	135.6	190,534
August 13, 2025	136.2	137.2	137.2	137.8	135.2	364,407
August 12, 2025	136	135.8	135.8	138	135	279,607
August 11, 2025	137.6	137	137	139.8	136.2	288,033
August 08, 2025	137.4	139	139	139.4	135	492,658
August 07, 2025	140.4	137	137	141	135.8	1.03M
August 06, 2025	140.4	144.2	138.4	145.4	140.4	961,703
August 05, 2025	140.2	143	137.25	144.5	140.2	737,954
August 04, 2025	145	143	137.25	145	141.6	674,345
August 01, 2025	145.4	142.6	142.6	145.4	140.78	465,539
July 31, 2025	146	143.8	143.8	150.6	141.2	680,433
July 30, 2025	144	149.2	149.2	150	144	649,566
July 29, 2025	152.2	146	146	152.2	144.8	403,186
July 28, 2025	148	149.2	149.2	152.2	148	291,240

Halfords Group plc (HFD.L) LSE