Halfords Group
(HFD)
Sector: Retailers
Historic Prices - up to 10 years
|
06/06/2025
|
170.00p
|
173.80p
|
170.00p
|
172.00p
|
234,552
|
|
05/06/2025
|
175.80p
|
175.80p
|
170.20p
|
172.20p
|
275,046
|
|
04/06/2025
|
174.00p
|
176.00p
|
171.78p
|
171.80p
|
302,276
|
|
03/06/2025
|
163.00p
|
176.40p
|
163.00p
|
174.60p
|
7,539,994
|
|
02/06/2025
|
167.00p
|
168.00p
|
165.20p
|
167.00p
|
832,246
|
|
30/05/2025
|
167.00p
|
168.20p
|
163.20p
|
167.80p
|
742,072
|
|
29/05/2025
|
166.80p
|
167.40p
|
165.60p
|
166.80p
|
610,315
|
|
28/05/2025
|
163.00p
|
167.00p
|
163.00p
|
166.80p
|
295,531
|
|
27/05/2025
|
163.80p
|
166.20p
|
160.40p
|
165.40p
|
772,118
|
|
26/05/2025
|
163.20p
|
165.40p
|
160.24p
|
163.40p
|
430,249
|
|
23/05/2025
|
163.20p
|
165.40p
|
160.24p
|
163.40p
|
430,249
|
|
22/05/2025
|
163.60p
|
165.80p
|
160.59p
|
163.20p
|
262,898
|
|
21/05/2025
|
162.00p
|
167.00p
|
162.00p
|
165.00p
|
283,970
|
|
20/05/2025
|
164.00p
|
166.03p
|
161.00p
|
165.80p
|
544,133
|
|
19/05/2025
|
164.00p
|
167.20p
|
163.60p
|
165.00p
|
592,918
|
|
16/05/2025
|
164.60p
|
167.60p
|
162.60p
|
165.60p
|
535,108
|
|
15/05/2025
|
163.20p
|
164.80p
|
162.60p
|
163.20p
|
478,495
|
|
14/05/2025
|
161.00p
|
166.40p
|
161.00p
|
163.80p
|
1,404,559
|
|
13/05/2025
|
159.60p
|
163.80p
|
159.40p
|
163.20p
|
165,628
|
|
12/05/2025
|
162.80p
|
163.60p
|
159.20p
|
160.20p
|
186,451
|
|
09/05/2025
|
161.80p
|
163.40p
|
160.40p
|
160.80p
|
329,367
|
|
08/05/2025
|
160.00p
|
161.60p
|
155.80p
|
160.40p
|
221,150
|
|
07/05/2025
|
155.60p
|
159.20p
|
155.60p
|
157.60p
|
217,956
|
|
06/05/2025
|
158.40p
|
161.40p
|
154.80p
|
158.60p
|
388,724
|
|
05/05/2025
|
155.40p
|
158.80p
|
153.60p
|
158.00p
|
438,058
|
|
02/05/2025
|
155.40p
|
158.80p
|
153.60p
|
158.00p
|
438,007
|
|
01/05/2025
|
152.00p
|
155.80p
|
152.00p
|
155.40p
|
270,569
|
|
30/04/2025
|
155.20p
|
156.40p
|
152.20p
|
154.60p
|
547,971
|
|
29/04/2025
|
156.20p
|
156.20p
|
152.40p
|
152.80p
|
255,492
|
|
28/04/2025
|
152.40p
|
156.40p
|
150.60p
|
154.60p
|
844,086
|
|
25/04/2025
|
153.20p
|
153.20p
|
149.20p
|
151.00p
|
632,049
|
|
24/04/2025
|
144.00p
|
153.20p
|
144.00p
|
149.60p
|
1,006,984
|
|
23/04/2025
|
143.40p
|
146.20p
|
141.60p
|
145.40p
|
835,469
|
|
22/04/2025
|
141.80p
|
146.00p
|
140.60p
|
141.80p
|
554,979
|
|
21/04/2025
|
140.00p
|
143.80p
|
138.60p
|
142.00p
|
2,375,002
|
|
18/04/2025
|
140.00p
|
143.80p
|
138.60p
|
142.00p
|
2,375,002
|
|
17/04/2025
|
140.00p
|
143.80p
|
138.60p
|
142.00p
|
2,375,002
|
|
16/04/2025
|
135.80p
|
141.00p
|
135.00p
|
139.40p
|
2,427,404
|
|
15/04/2025
|
129.80p
|
142.50p
|
128.00p
|
137.80p
|
2,916,050
|
|
14/04/2025
|
120.00p
|
125.20p
|
120.00p
|
124.20p
|
357,922
|
|
11/04/2025
|
120.60p
|
122.80p
|
118.90p
|
122.20p
|
260,545
|
|
10/04/2025
|
118.40p
|
123.60p
|
118.40p
|
119.60p
|
589,318
|
|
09/04/2025
|
116.00p
|
116.80p
|
113.40p
|
116.20p
|
497,104
|
|
08/04/2025
|
116.40p
|
119.20p
|
116.00p
|
118.80p
|
473,149
|
|
07/04/2025
|
116.60p
|
122.60p
|
112.60p
|
117.40p
|
824,314
|
|
04/04/2025
|
122.20p
|
123.20p
|
116.00p
|
118.60p
|
716,363
|
|
03/04/2025
|
125.60p
|
129.40p
|
122.00p
|
123.40p
|
246,418
|
|
02/04/2025
|
127.00p
|
128.60p
|
126.20p
|
128.60p
|
219,635
|
|
01/04/2025
|
128.00p
|
129.00p
|
127.37p
|
127.40p
|
218,898
|
|
28/03/2025
|
129.00p
|
132.45p
|
128.80p
|
129.80p
|
382,522
|
|
27/03/2025
|
128.00p
|
129.60p
|
126.28p
|
129.40p
|
332,183
|
|
26/03/2025
|
129.00p
|
130.00p
|
128.20p
|
128.60p
|
281,210
|
|
25/03/2025
|
129.20p
|
131.00p
|
128.20p
|
129.00p
|
366,529
|
|
24/03/2025
|
124.00p
|
129.60p
|
123.88p
|
129.20p
|
765,862
|
|
21/03/2025
|
121.60p
|
124.00p
|
119.80p
|
124.00p
|
8,790,878
|
|
20/03/2025
|
124.00p
|
124.80p
|
122.40p
|
123.00p
|
355,294
|
|
19/03/2025
|
124.40p
|
124.40p
|
121.00p
|
124.00p
|
336,174
|
|
18/03/2025
|
122.00p
|
124.40p
|
121.00p
|
121.80p
|
1,098,528
|
|
17/03/2025
|
118.80p
|
122.80p
|
118.80p
|
121.80p
|
456,601
|
|
14/03/2025
|
115.60p
|
121.40p
|
115.60p
|
120.00p
|
330,815
|
|
13/03/2025
|
118.00p
|
118.40p
|
116.00p
|
117.40p
|
837,885
|
|
12/03/2025
|
118.00p
|
120.00p
|
118.00p
|
118.60p
|
351,485
|
|
11/03/2025
|
120.00p
|
122.40p
|
118.10p
|
118.40p
|
835,968
|
|
10/03/2025
|
122.00p
|
123.10p
|
120.00p
|
121.00p
|
899,931
|
|
07/03/2025
|
120.40p
|
122.10p
|
120.00p
|
121.40p
|
438,892
|
|
06/03/2025
|
122.00p
|
124.20p
|
122.00p
|
122.20p
|
325,845
|
|
05/03/2025
|
120.40p
|
124.00p
|
120.40p
|
122.00p
|
440,843
|
|
04/03/2025
|
122.00p
|
124.40p
|
120.80p
|
121.20p
|
660,287
|
|
28/02/2025
|
123.00p
|
125.80p
|
121.60p
|
121.80p
|
9,757,567
|
|
27/02/2025
|
126.00p
|
128.00p
|
123.40p
|
124.20p
|
807,835
|
|
26/02/2025
|
130.00p
|
132.40p
|
126.20p
|
126.40p
|
1,453,302
|
|
25/02/2025
|
137.00p
|
139.00p
|
130.40p
|
131.00p
|
1,036,243
|
|
24/02/2025
|
138.80p
|
141.60p
|
137.40p
|
138.60p
|
392,571
|
|
21/02/2025
|
138.00p
|
143.20p
|
138.00p
|
140.60p
|
785,479
|
|
20/02/2025
|
139.00p
|
141.00p
|
137.40p
|
140.20p
|
233,749
|
|
19/02/2025
|
143.00p
|
143.00p
|
138.80p
|
138.80p
|
552,898
|
|
18/02/2025
|
143.00p
|
143.00p
|
140.60p
|
141.80p
|
417,667
|
|
17/02/2025
|
140.00p
|
141.20p
|
139.40p
|
140.60p
|
313,733
|
|
14/02/2025
|
143.00p
|
143.00p
|
139.40p
|
140.00p
|
924,847
|
|
13/02/2025
|
139.80p
|
142.20p
|
138.20p
|
141.40p
|
501,877
|
|
12/02/2025
|
142.00p
|
142.60p
|
139.00p
|
141.00p
|
575,403
|
|
11/02/2025
|
144.00p
|
145.00p
|
141.00p
|
142.00p
|
1,090,842
|
|
10/02/2025
|
141.00p
|
145.20p
|
141.00p
|
144.00p
|
353,911
|
|
07/02/2025
|
145.00p
|
145.00p
|
141.40p
|
143.00p
|
445,712
|
|
06/02/2025
|
143.00p
|
145.00p
|
142.01p
|
143.80p
|
467,252
|
|
05/02/2025
|
144.00p
|
145.20p
|
142.00p
|
143.80p
|
800,197
|
|
04/02/2025
|
143.80p
|
146.26p
|
141.20p
|
143.40p
|
1,757,502
|
|
03/02/2025
|
141.20p
|
143.40p
|
138.72p
|
143.40p
|
961,132
|
|
31/01/2025
|
143.00p
|
143.20p
|
140.73p
|
141.60p
|
939,783
|
|
30/01/2025
|
143.60p
|
145.00p
|
141.19p
|
142.20p
|
911,106
|
|
29/01/2025
|
143.80p
|
144.40p
|
140.00p
|
142.40p
|
1,456,500
|
|
28/01/2025
|
139.00p
|
153.60p
|
138.20p
|
143.00p
|
4,015,848
|
|
27/01/2025
|
125.20p
|
127.40p
|
124.40p
|
126.00p
|
430,142
|
|
24/01/2025
|
127.00p
|
127.80p
|
125.60p
|
126.00p
|
101,615
|
|
23/01/2025
|
126.00p
|
127.00p
|
124.40p
|
125.80p
|
1,021,474
|
|
22/01/2025
|
127.00p
|
128.60p
|
126.00p
|
126.00p
|
243,707
|
|
21/01/2025
|
127.00p
|
128.00p
|
125.15p
|
126.80p
|
574,598
|
|
20/01/2025
|
127.00p
|
128.80p
|
126.00p
|
126.00p
|
259,681
|
|
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
|