Halfords Group
(HFD)
Sector: Retailers
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
146.00p
|
148.40p
|
144.97p
|
147.60p
|
226,043
|
|
16/07/2024
|
145.00p
|
148.80p
|
145.00p
|
145.60p
|
187,624
|
|
15/07/2024
|
145.40p
|
147.80p
|
145.40p
|
147.80p
|
200,167
|
|
12/07/2024
|
150.00p
|
150.40p
|
146.00p
|
146.00p
|
526,517
|
|
11/07/2024
|
145.00p
|
149.60p
|
145.00p
|
149.20p
|
1,362,330
|
|
10/07/2024
|
145.00p
|
149.76p
|
145.00p
|
146.60p
|
687,614
|
|
09/07/2024
|
149.00p
|
149.90p
|
145.40p
|
145.60p
|
466,455
|
|
08/07/2024
|
150.00p
|
151.00p
|
148.60p
|
149.40p
|
718,129
|
|
05/07/2024
|
148.20p
|
154.00p
|
148.20p
|
152.00p
|
501,381
|
|
04/07/2024
|
152.00p
|
152.00p
|
148.20p
|
151.00p
|
281,005
|
|
03/07/2024
|
148.00p
|
150.60p
|
147.16p
|
149.60p
|
792,898
|
|
02/07/2024
|
146.00p
|
148.20p
|
144.40p
|
147.20p
|
667,326
|
|
01/07/2024
|
141.20p
|
146.60p
|
139.20p
|
146.60p
|
1,246,459
|
|
28/06/2024
|
137.40p
|
141.40p
|
137.00p
|
140.40p
|
1,565,147
|
|
27/06/2024
|
125.00p
|
143.80p
|
125.00p
|
138.00p
|
4,211,991
|
|
26/06/2024
|
136.00p
|
138.00p
|
134.34p
|
136.00p
|
848,547
|
|
25/06/2024
|
140.60p
|
140.60p
|
136.20p
|
136.40p
|
376,802
|
|
24/06/2024
|
138.00p
|
141.20p
|
138.00p
|
139.60p
|
297,928
|
|
21/06/2024
|
139.00p
|
142.00p
|
139.00p
|
140.60p
|
2,849,654
|
|
20/06/2024
|
141.00p
|
142.00p
|
139.60p
|
140.40p
|
404,814
|
|
19/06/2024
|
143.60p
|
143.60p
|
139.80p
|
139.80p
|
325,028
|
|
18/06/2024
|
141.40p
|
143.20p
|
140.60p
|
141.80p
|
216,824
|
|
17/06/2024
|
138.00p
|
142.00p
|
138.00p
|
141.60p
|
364,669
|
|
14/06/2024
|
142.20p
|
143.20p
|
138.90p
|
139.20p
|
547,936
|
|
13/06/2024
|
146.00p
|
146.00p
|
142.20p
|
142.20p
|
665,100
|
|
12/06/2024
|
143.40p
|
148.00p
|
143.40p
|
145.80p
|
2,356,038
|
|
11/06/2024
|
145.60p
|
147.99p
|
143.60p
|
144.60p
|
4,652,762
|
|
10/06/2024
|
149.00p
|
151.93p
|
146.20p
|
147.00p
|
539,320
|
|
07/06/2024
|
150.60p
|
152.52p
|
149.60p
|
150.00p
|
1,022,768
|
|
06/06/2024
|
151.00p
|
153.40p
|
151.00p
|
152.60p
|
291,099
|
|
05/06/2024
|
153.00p
|
154.60p
|
151.40p
|
151.40p
|
743,493
|
|
04/06/2024
|
155.40p
|
155.40p
|
152.60p
|
152.80p
|
548,795
|
|
03/06/2024
|
153.20p
|
156.00p
|
152.60p
|
152.80p
|
562,483
|
|
31/05/2024
|
152.00p
|
155.00p
|
152.00p
|
153.60p
|
1,353,815
|
|
30/05/2024
|
154.00p
|
155.60p
|
151.87p
|
155.00p
|
822,919
|
|
29/05/2024
|
154.00p
|
154.00p
|
151.40p
|
151.60p
|
638,197
|
|
28/05/2024
|
152.00p
|
155.40p
|
149.00p
|
151.80p
|
816,249
|
|
27/05/2024
|
150.00p
|
154.40p
|
150.00p
|
154.00p
|
771,849
|