Halfords Group
(HFD)
Sector: Retailers
Historic Prices - up to 10 years
|
17/01/2025
|
127.00p
|
128.80p
|
125.00p
|
127.00p
|
306,051
|
|
16/01/2025
|
128.00p
|
130.00p
|
125.60p
|
127.80p
|
230,382
|
|
15/01/2025
|
122.40p
|
128.60p
|
122.40p
|
127.80p
|
387,473
|
|
14/01/2025
|
122.00p
|
125.40p
|
122.00p
|
125.40p
|
272,239
|
|
13/01/2025
|
124.20p
|
125.00p
|
121.60p
|
123.00p
|
822,814
|
|
10/01/2025
|
121.00p
|
124.00p
|
120.40p
|
123.80p
|
1,153,914
|
|
09/01/2025
|
127.20p
|
127.80p
|
121.00p
|
121.00p
|
1,074,469
|
|
08/01/2025
|
127.00p
|
130.60p
|
125.40p
|
128.20p
|
817,089
|
|
07/01/2025
|
129.20p
|
133.60p
|
128.67p
|
129.40p
|
351,038
|
|
06/01/2025
|
132.00p
|
133.00p
|
129.80p
|
132.40p
|
199,388
|
|
03/01/2025
|
134.40p
|
134.40p
|
129.78p
|
131.00p
|
320,793
|
|
02/01/2025
|
129.00p
|
133.20p
|
129.00p
|
131.60p
|
232,520
|
|
01/01/2025
|
130.80p
|
131.80p
|
129.80p
|
131.00p
|
56,993
|
|
31/12/2024
|
130.80p
|
131.80p
|
129.80p
|
131.00p
|
56,993
|
|
30/12/2024
|
134.40p
|
134.80p
|
130.80p
|
131.20p
|
147,170
|
|
27/12/2024
|
133.60p
|
134.80p
|
132.80p
|
134.00p
|
198,732
|
|
26/12/2024
|
132.80p
|
133.60p
|
131.20p
|
133.60p
|
184,423
|
|
25/12/2024
|
132.80p
|
133.60p
|
131.20p
|
133.60p
|
184,423
|
|
24/12/2024
|
132.80p
|
133.60p
|
131.20p
|
133.60p
|
184,423
|
|
23/12/2024
|
135.00p
|
135.00p
|
131.80p
|
133.40p
|
141,911
|
|
20/12/2024
|
132.00p
|
134.80p
|
131.88p
|
133.40p
|
496,802
|
|
19/12/2024
|
135.00p
|
137.00p
|
132.88p
|
133.60p
|
307,873
|
|
18/12/2024
|
138.60p
|
139.22p
|
136.40p
|
137.00p
|
206,117
|
|
17/12/2024
|
138.80p
|
140.80p
|
137.30p
|
138.00p
|
345,664
|
|
16/12/2024
|
140.00p
|
142.00p
|
139.20p
|
140.60p
|
195,926
|
|
13/12/2024
|
143.40p
|
145.00p
|
141.00p
|
141.80p
|
207,432
|
|
12/12/2024
|
145.80p
|
149.20p
|
143.60p
|
143.60p
|
188,462
|
|
11/12/2024
|
148.00p
|
148.40p
|
145.00p
|
147.60p
|
220,566
|
|
10/12/2024
|
145.00p
|
147.61p
|
145.00p
|
147.60p
|
244,951
|
|
09/12/2024
|
146.00p
|
147.69p
|
145.00p
|
146.60p
|
222,341
|
|
06/12/2024
|
150.00p
|
150.00p
|
145.40p
|
145.60p
|
135,843
|
|
05/12/2024
|
146.40p
|
149.40p
|
144.20p
|
147.40p
|
287,762
|
|
04/12/2024
|
148.40p
|
149.00p
|
147.00p
|
147.80p
|
296,900
|
|
03/12/2024
|
146.20p
|
148.60p
|
146.20p
|
147.60p
|
249,089
|
|
02/12/2024
|
152.00p
|
154.80p
|
146.89p
|
147.00p
|
433,656
|
|
29/11/2024
|
147.40p
|
150.60p
|
145.60p
|
150.20p
|
565,794
|
|
28/11/2024
|
147.00p
|
148.20p
|
145.47p
|
147.00p
|
476,591
|
|
27/11/2024
|
149.80p
|
153.00p
|
145.20p
|
146.00p
|
828,580
|
|
26/11/2024
|
135.60p
|
150.40p
|
134.57p
|
146.40p
|
3,248,378
|
|
25/11/2024
|
130.60p
|
132.80p
|
126.50p
|
129.20p
|
1,753,875
|
|
22/11/2024
|
130.60p
|
134.20p
|
130.60p
|
132.40p
|
521,835
|
|
21/11/2024
|
138.00p
|
138.00p
|
131.00p
|
132.40p
|
581,358
|
|
20/11/2024
|
140.60p
|
141.00p
|
134.20p
|
135.80p
|
423,384
|
|
19/11/2024
|
139.00p
|
144.40p
|
139.00p
|
141.40p
|
127,622
|
|
18/11/2024
|
139.00p
|
142.00p
|
139.00p
|
141.40p
|
268,420
|
|
15/11/2024
|
140.00p
|
141.60p
|
137.20p
|
139.00p
|
339,343
|
|
14/11/2024
|
136.00p
|
140.00p
|
136.00p
|
139.00p
|
285,316
|
|
13/11/2024
|
140.00p
|
140.80p
|
137.00p
|
137.20p
|
419,165
|
|
12/11/2024
|
143.00p
|
144.40p
|
139.00p
|
142.20p
|
522,345
|
|
11/11/2024
|
144.00p
|
148.40p
|
142.20p
|
142.20p
|
594,007
|
|
08/11/2024
|
162.00p
|
163.40p
|
143.00p
|
144.20p
|
1,605,727
|
|
07/11/2024
|
160.00p
|
164.98p
|
158.42p
|
163.40p
|
565,223
|
|
06/11/2024
|
163.80p
|
163.80p
|
156.80p
|
159.60p
|
338,747
|
|
05/11/2024
|
168.20p
|
168.20p
|
160.00p
|
160.00p
|
526,801
|
|
04/11/2024
|
167.40p
|
167.52p
|
164.20p
|
167.00p
|
385,257
|
|
01/11/2024
|
168.00p
|
169.80p
|
165.40p
|
167.60p
|
1,294,175
|
|
31/10/2024
|
169.00p
|
169.00p
|
164.00p
|
167.60p
|
889,525
|
|
30/10/2024
|
160.80p
|
169.60p
|
160.80p
|
168.20p
|
1,081,146
|
|
29/10/2024
|
165.20p
|
165.20p
|
161.40p
|
162.60p
|
431,291
|
|
28/10/2024
|
165.00p
|
166.00p
|
162.20p
|
164.00p
|
401,755
|
|
25/10/2024
|
163.00p
|
163.80p
|
159.60p
|
163.80p
|
559,686
|
|
24/10/2024
|
159.60p
|
161.40p
|
155.60p
|
158.80p
|
368,486
|
|
23/10/2024
|
158.00p
|
159.20p
|
155.80p
|
158.80p
|
618,030
|
|
22/10/2024
|
142.00p
|
157.20p
|
142.00p
|
157.20p
|
1,128,017
|
|
21/10/2024
|
146.00p
|
150.00p
|
141.80p
|
142.00p
|
664,255
|
|
18/10/2024
|
153.60p
|
154.00p
|
146.40p
|
152.80p
|
543,150
|
|
17/10/2024
|
152.00p
|
153.80p
|
150.20p
|
152.80p
|
1,293,233
|
|
16/10/2024
|
150.60p
|
152.80p
|
149.21p
|
151.00p
|
602,657
|
|
15/10/2024
|
148.80p
|
152.40p
|
147.20p
|
151.20p
|
396,377
|
|
14/10/2024
|
149.00p
|
149.00p
|
146.00p
|
147.80p
|
296,910
|
|
11/10/2024
|
145.00p
|
149.00p
|
145.00p
|
148.20p
|
357,795
|
|
10/10/2024
|
146.80p
|
147.40p
|
145.00p
|
146.20p
|
281,365
|
|
09/10/2024
|
143.80p
|
147.40p
|
143.80p
|
146.00p
|
495,025
|
|
08/10/2024
|
145.80p
|
146.58p
|
143.80p
|
146.00p
|
655,312
|
|
07/10/2024
|
147.60p
|
149.80p
|
145.60p
|
146.00p
|
302,666
|
|
04/10/2024
|
145.80p
|
149.80p
|
145.80p
|
149.20p
|
231,626
|
|
03/10/2024
|
145.80p
|
147.20p
|
145.00p
|
146.20p
|
357,670
|
|
02/10/2024
|
148.00p
|
149.20p
|
146.00p
|
146.00p
|
512,767
|
|
01/10/2024
|
149.80p
|
153.00p
|
148.40p
|
148.40p
|
276,529
|
|
30/09/2024
|
154.00p
|
154.00p
|
149.60p
|
150.40p
|
242,309
|
|
27/09/2024
|
149.80p
|
154.00p
|
149.80p
|
153.40p
|
280,707
|
|
26/09/2024
|
152.80p
|
153.60p
|
150.00p
|
150.00p
|
3,939,989
|
|
25/09/2024
|
152.00p
|
152.60p
|
151.00p
|
152.00p
|
414,867
|
|
24/09/2024
|
151.60p
|
152.00p
|
150.20p
|
150.60p
|
487,124
|
|
23/09/2024
|
153.00p
|
153.00p
|
150.00p
|
151.00p
|
417,801
|
|
20/09/2024
|
153.00p
|
153.00p
|
150.00p
|
150.00p
|
1,175,708
|
|
19/09/2024
|
152.00p
|
153.00p
|
150.60p
|
151.00p
|
284,576
|
|
18/09/2024
|
149.60p
|
153.20p
|
149.60p
|
150.60p
|
247,045
|
|
17/09/2024
|
149.80p
|
151.00p
|
148.38p
|
149.80p
|
288,962
|
|
16/09/2024
|
148.60p
|
151.00p
|
148.40p
|
149.40p
|
190,647
|
|
13/09/2024
|
147.40p
|
151.40p
|
146.80p
|
148.60p
|
243,624
|
|
12/09/2024
|
147.00p
|
149.60p
|
147.00p
|
148.60p
|
357,927
|
|
11/09/2024
|
149.00p
|
149.00p
|
146.60p
|
147.00p
|
528,329
|
|
10/09/2024
|
149.00p
|
149.00p
|
145.60p
|
147.00p
|
277,225
|
|
09/09/2024
|
145.00p
|
146.80p
|
141.80p
|
146.00p
|
276,813
|
|
06/09/2024
|
145.60p
|
146.80p
|
142.00p
|
142.00p
|
456,775
|
|
05/09/2024
|
147.00p
|
148.60p
|
145.20p
|
145.60p
|
498,301
|
|
04/09/2024
|
144.00p
|
147.21p
|
142.89p
|
146.60p
|
354,820
|
|
03/09/2024
|
147.40p
|
149.00p
|
144.00p
|
145.20p
|
921,192
|
|
02/09/2024
|
148.00p
|
148.40p
|
144.00p
|
147.00p
|
517,630
|
|
30/08/2024
|
142.00p
|
148.00p
|
139.20p
|
147.00p
|
959,251
|
|
29/08/2024
|
139.00p
|
141.67p
|
138.60p
|
140.00p
|
292,024
|
|
28/08/2024
|
144.20p
|
146.80p
|
137.60p
|
139.40p
|
422,633
|
|
27/08/2024
|
142.00p
|
145.80p
|
140.80p
|
145.00p
|
809,176
|
|
26/08/2024
|
140.00p
|
142.60p
|
139.84p
|
140.80p
|
222,984
|
|
23/08/2024
|
140.00p
|
142.60p
|
139.84p
|
140.80p
|
222,984
|
|
22/08/2024
|
140.00p
|
142.60p
|
139.84p
|
140.80p
|
222,984
|
|
21/08/2024
|
137.80p
|
141.60p
|
136.40p
|
139.80p
|
203,494
|
|
20/08/2024
|
138.00p
|
141.80p
|
137.60p
|
141.40p
|
294,607
|
|
19/08/2024
|
139.00p
|
144.40p
|
139.00p
|
139.40p
|
79,326
|
|
16/08/2024
|
139.40p
|
142.12p
|
139.00p
|
139.40p
|
224,098
|
|
15/08/2024
|
138.40p
|
141.80p
|
138.20p
|
140.80p
|
281,106
|
|
14/08/2024
|
138.40p
|
141.60p
|
138.40p
|
139.80p
|
179,395
|
|
13/08/2024
|
136.00p
|
141.60p
|
136.00p
|
140.00p
|
272,870
|
|
12/08/2024
|
141.40p
|
143.40p
|
137.93p
|
138.40p
|
303,928
|
|
09/08/2024
|
137.60p
|
142.00p
|
137.20p
|
140.80p
|
368,692
|
|
08/08/2024
|
140.00p
|
141.00p
|
135.60p
|
138.80p
|
735,815
|
|
07/08/2024
|
142.00p
|
145.00p
|
139.80p
|
142.60p
|
711,012
|
|
06/08/2024
|
143.40p
|
147.50p
|
141.20p
|
143.40p
|
544,044
|
|
05/08/2024
|
140.60p
|
142.80p
|
134.52p
|
142.00p
|
750,671
|
|
02/08/2024
|
152.20p
|
154.80p
|
144.00p
|
144.00p
|
397,962
|
|
01/08/2024
|
154.20p
|
156.40p
|
152.00p
|
152.80p
|
329,281
|
|
31/07/2024
|
153.60p
|
154.60p
|
151.40p
|
154.60p
|
287,993
|
|
30/07/2024
|
153.60p
|
153.60p
|
150.80p
|
152.80p
|
162,460
|
|
29/07/2024
|
154.00p
|
156.40p
|
151.10p
|
151.60p
|
251,051
|
|
26/07/2024
|
148.00p
|
154.80p
|
147.60p
|
147.60p
|
610,773
|
|
25/07/2024
|
147.60p
|
148.40p
|
145.00p
|
147.60p
|
231,447
|
|
24/07/2024
|
148.60p
|
149.00p
|
146.20p
|
148.60p
|
208,020
|
|
23/07/2024
|
148.00p
|
148.40p
|
146.20p
|
146.60p
|
355,360
|
|
22/07/2024
|
146.20p
|
148.00p
|
145.40p
|
147.40p
|
196,048
|
|
19/07/2024
|
152.00p
|
152.00p
|
144.40p
|
145.00p
|
292,313
|
|
18/07/2024
|
145.00p
|
150.60p
|
145.00p
|
148.20p
|
331,508
|