- Share Prices
Halfords Group PLC (HFD)
161.00p+0.10 (+0.06%)28 Mar 2024, 10:39
Halfords Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 157.00p | 160.90p | 153.70p | 160.90p | 4,709,538 |
Mar 26, 2024 | 160.80p | 160.80p | 156.40p | 157.80p | 653,425 |
Mar 25, 2024 | 158.90p | 160.13p | 157.20p | 157.20p | 1,043,548 |
Mar 22, 2024 | 157.00p | 159.10p | 156.60p | 159.00p | 556,922 |
Mar 21, 2024 | 151.00p | 158.50p | 150.00p | 158.50p | 2,497,970 |
Mar 20, 2024 | 156.60p | 156.60p | 150.30p | 151.10p | 494,704 |
Mar 19, 2024 | 154.90p | 157.90p | 152.81p | 154.90p | 504,427 |
Mar 18, 2024 | 159.00p | 159.00p | 154.70p | 154.80p | 523,506 |
Mar 15, 2024 | 157.00p | 160.60p | 155.50p | 158.30p | 639,030 |
Mar 14, 2024 | 161.00p | 161.10p | 156.20p | 158.10p | 1,087,857 |
Mar 13, 2024 | 163.50p | 165.30p | 159.00p | 160.00p | 1,105,168 |
Mar 12, 2024 | 166.00p | 166.90p | 162.50p | 162.50p | 2,045,397 |
Mar 11, 2024 | 165.00p | 167.00p | 164.30p | 165.60p | 2,481,396 |
Mar 8, 2024 | 169.00p | 169.00p | 164.00p | 165.20p | 792,507 |
Mar 7, 2024 | 159.90p | 168.80p | 158.80p | 166.30p | 1,485,291 |
Mar 6, 2024 | 156.40p | 161.20p | 154.10p | 160.00p | 2,218,951 |
Mar 5, 2024 | 156.00p | 157.50p | 153.00p | 156.80p | 1,137,862 |
Mar 4, 2024 | 159.00p | 159.00p | 155.10p | 156.90p | 857,270 |
Mar 1, 2024 | 151.50p | 157.40p | 151.50p | 156.00p | 2,181,425 |
Feb 29, 2024 | 148.00p | 156.90p | 147.70p | 152.00p | 4,472,319 |
Feb 28, 2024 | 168.90p | 168.90p | 136.04p | 147.10p | 13,896,547 |
Feb 27, 2024 | 200.20p | 202.40p | 199.30p | 200.60p | 1,644,343 |
Feb 26, 2024 | 200.20p | 205.80p | 197.90p | 200.80p | 310,516 |
Feb 23, 2024 | 202.40p | 203.60p | 201.00p | 201.20p | 526,016 |
Feb 22, 2024 | 201.80p | 205.80p | 197.00p | 202.20p | 1,002,488 |
Feb 21, 2024 | 189.60p | 212.00p | 187.49p | 201.80p | 2,777,492 |
Feb 20, 2024 | 189.40p | 189.90p | 186.20p | 189.10p | 212,000 |
Feb 19, 2024 | 187.20p | 189.80p | 186.60p | 189.80p | 240,320 |
Feb 16, 2024 | 187.90p | 188.90p | 186.00p | 186.90p | 364,080 |
Feb 15, 2024 | 189.40p | 189.50p | 187.00p | 187.20p | 262,335 |
Feb 14, 2024 | 180.00p | 189.60p | 180.00p | 186.50p | 733,699 |
Feb 13, 2024 | 183.70p | 186.60p | 181.50p | 182.20p | 437,203 |
Feb 12, 2024 | 180.40p | 184.50p | 180.40p | 184.00p | 3,216,014 |
Feb 9, 2024 | 181.30p | 182.80p | 178.00p | 181.30p | 340,105 |
Feb 8, 2024 | 181.00p | 182.10p | 178.46p | 180.00p | 542,055 |
Feb 7, 2024 | 178.40p | 180.60p | 176.40p | 180.20p | 375,202 |
Feb 6, 2024 | 178.20p | 179.90p | 176.20p | 179.20p | 395,947 |
Feb 5, 2024 | 176.90p | 179.48p | 176.90p | 178.20p | 976,335 |
Feb 2, 2024 | 178.00p | 179.90p | 177.00p | 178.00p | 378,724 |
Feb 1, 2024 | 180.00p | 180.00p | 175.30p | 178.30p | 2,848,929 |
Jan 31, 2024 | 175.40p | 178.63p | 173.60p | 178.50p | 620,808 |
Jan 30, 2024 | 175.30p | 176.90p | 173.70p | 175.80p | 315,394 |
Jan 29, 2024 | 173.80p | 176.46p | 173.70p | 175.10p | 324,062 |
Jan 26, 2024 | 171.30p | 175.80p | 171.10p | 174.80p | 648,540 |
Jan 25, 2024 | 173.00p | 175.50p | 165.00p | 175.50p | 3,387,004 |
Jan 24, 2024 | 174.40p | 176.80p | 172.66p | 174.00p | 716,854 |
Jan 23, 2024 | 173.60p | 177.10p | 173.60p | 174.50p | 363,767 |
Jan 22, 2024 | 176.10p | 177.50p | 174.40p | 175.00p | 197,532 |
Jan 19, 2024 | 176.00p | 177.30p | 174.37p | 174.70p | 693,263 |
Jan 18, 2024 | 174.00p | 176.50p | 174.00p | 176.00p | 713,994 |