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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	148.88	147.6	147.6	150.2	146.2	260,963
February 19, 2026	150	148	148	153.2	147.4	327,002
February 18, 2026	149.2	150.4	150.4	152.8	149	195,997
February 17, 2026	150.4	150.4	150.4	151	148.6	277,391
February 16, 2026	149.4	150	150	152.8	149	124,228
February 13, 2026	153.89	152.8	152.8	155.4	150	256,824
February 12, 2026	157	153	153	157	152.13	384,920
February 11, 2026	151.05	154	154	156.4	148.4	975,279
February 10, 2026	146.4	151	151	151	146.4	559,380
February 09, 2026	151.4	149	149	151.4	147	315,047
February 06, 2026	152.19	150	150	152.6	150	433,684
February 05, 2026	154.8	153	153	154.8	150.8	321,655
February 04, 2026	152	153.8	153.8	154.8	149	521,103
February 03, 2026	152	148.8	148.8	152	148.5	186,045
February 02, 2026	149.38	151.6	151.6	151.6	147.6	330,881
January 30, 2026	149	150.2	150.2	151.76	149	307,475
January 29, 2026	149	150.6	150.6	153.2	149	638,280
January 28, 2026	148.4	149.6	149.6	151.6	148	511,279
January 27, 2026	149.6	148.6	148.6	149.6	147	234,317
January 26, 2026	148	147.4	147.4	148	145.8	335,611
January 23, 2026	146	148.6	148.6	149	145.2	288,915
January 22, 2026	143.99	148	148	148	143.99	374,737
January 21, 2026	144.8	144.8	144.8	144.8	141.8	476,673
January 20, 2026	141.8	143	143	144.6	140.76	483,219
January 19, 2026	147.2	143.2	143.2	147.2	141.39	172,096
January 16, 2026	146.2	144.8	144.8	147.4	143.6	179,610
January 15, 2026	146	146	146	146	144	458,984
January 14, 2026	142.21	144.4	144.4	146	141.13	238,613
January 13, 2026	145	142.6	142.6	145	141.4	184,744
January 12, 2026	147.66	142.2	142.2	148.8	141.2	539,983
January 09, 2026	145	146.8	146.8	146.8	143.8	441,563
January 08, 2026	143.09	144.2	144.2	144.6	140.66	621,385
January 07, 2026	142.29	143	143	143.24	140.2	434,028
January 06, 2026	141.66	142.8	142.8	142.8	140	316,697
January 05, 2026	140	142.2	142.2	142.6	139	399,944
January 02, 2026	139.2	139.6	139.6	141	137.38	544,219
December 31, 2025	142.6	140.8	140.8	142.6	139.2	114,076
December 30, 2025	139.87	141.4	141.4	141.4	137.6	326,807
December 29, 2025	139.2	139	139	141	138	424,010
December 24, 2025	141.44	139.6	139.6	141.8	139.6	83,161
December 23, 2025	140.2	140.6	140.6	142.6	139.2	316,334
December 22, 2025	139	140.2	140.2	140.6	138	383,664
December 19, 2025	143.6	139.4	139.4	144.4	138.6	757,519
December 18, 2025	141.8	143.6	143.6	144	138.2	267,208
December 17, 2025	138.6	141	141	141.8	138.6	244,841
December 16, 2025	138.65	141.2	141.2	141.8	138.2	314,210
December 15, 2025	143.2	139.6	139.6	144	138.4	1.02M
December 12, 2025	142.53	143.6	143.6	143.6	142.53	614,106
December 11, 2025	149.19	142.2	142.2	149.8	138.94	1.14M
December 10, 2025	150	148.6	145.6	150	147.6	624,484
December 09, 2025	150	148.6	145.6	150	147	621,754
December 08, 2025	149.8	147.6	144.62	149.8	146.6	532,643
December 05, 2025	146.45	148.4	148.4	150	145	492,727
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

Halfords Group plc (HFD.L) LSE