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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	141.9	145.2	145.2	148.4	141.4	759,243
December 03, 2025	140.2	141.4	141.4	143.6	138.6	1.54M
December 02, 2025	141	139.4	139.4	141.8	137.8	423,714
December 01, 2025	139	141	141	141.8	137.8	579,495
November 28, 2025	142	139.8	139.8	144.4	139	1.04M
November 27, 2025	150	139.2	139.2	151.8	136	3.08M
November 26, 2025	139.44	143.6	143.6	144.8	138.6	903,406
November 25, 2025	137.04	139	139	139.91	135.4	520,192
November 24, 2025	138	137	137	138	135.4	379,197
November 21, 2025	134.86	136.6	136.6	137.4	134.2	217,942
November 20, 2025	138.6	136.4	136.4	138.6	134.6	1.22M
November 19, 2025	136	136	136	137.4	134.2	458,623
November 18, 2025	137.4	135.8	135.8	139	135.2	536,748
November 17, 2025	140	138.4	138.4	140.6	137.6	413,450
November 14, 2025	142	140.4	140.4	142	137.8	403,214
November 13, 2025	141.25	141	141	143.2	140.4	248,017
November 12, 2025	142.6	140.6	140.6	143.6	140.4	279,176
November 11, 2025	144	143.4	143.4	144	141	328,027
November 10, 2025	140	141	141	142.4	140	359,842
November 07, 2025	144.4	140.6	140.6	144.4	139.2	307,416
November 06, 2025	146	141	141	146	140.8	368,892
November 05, 2025	142	143	143	144.6	142	420,764
November 04, 2025	147.4	144.2	144.2	147.4	142.79	813,713
November 03, 2025	151	147.2	147.2	151	146.8	364,914
October 31, 2025	148	149.6	149.6	150	147	639,206
October 30, 2025	148	149.8	149.8	150.2	148	398,401
October 29, 2025	149	149	149	151.4	148.2	401,504
October 28, 2025	150	150.8	150.8	151.6	149	280,457
October 27, 2025	152.6	151.2	151.2	155.83	150	863,614
October 24, 2025	147	151.4	151.4	151.8	147	445,420
October 23, 2025	146	150	150	152.2	146	752,057
October 22, 2025	141.2	149	149	149	141.2	1.53M
October 21, 2025	139	137.2	137.2	139	136.2	445,090
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

Halfords Group plc (HFD.L) LSE