Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Halfords (HFD) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Oct 2025 (Fri) 139.00 139.00 136.20 138.80 328,444
16th Oct 2025 (Thu) 142.00 143.00 139.20 140.00 463,491
15th Oct 2025 (Wed) 143.60 144.00 140.60 141.00 404,531
14th Oct 2025 (Tue) 141.20 143.60 141.00 143.60 236,291
13th Oct 2025 (Mon) 139.20 143.00 139.00 142.00 560,035
10th Oct 2025 (Fri) 142.20 144.20 139.20 140.20 397,726
9th Oct 2025 (Thu) 144.60 144.60 142.00 142.40 558,869
8th Oct 2025 (Wed) 144.00 144.00 142.00 143.40 380,005
7th Oct 2025 (Tue) 142.00 145.00 142.00 144.20 237,325
6th Oct 2025 (Mon) 145.00 145.00 141.20 141.80 433,341
3rd Oct 2025 (Fri) 144.40 147.00 142.60 145.60 644,683
2nd Oct 2025 (Thu) 142.20 144.40 142.20 143.60 418,317
1st Oct 2025 (Wed) 142.60 143.60 141.40 142.80 833,388
30th Sep 2025 (Tue) 140.40 144.20 140.00 143.00 710,838
29th Sep 2025 (Mon) 141.60 143.20 140.00 141.20 287,669
26th Sep 2025 (Fri) 138.40 143.20 137.40 142.60 531,301
25th Sep 2025 (Thu) 138.80 140.00 137.60 138.00 367,325
24th Sep 2025 (Wed) 138.40 139.80 138.20 139.20 241,006
23rd Sep 2025 (Tue) 137.80 141.40 137.20 140.00 430,802
22nd Sep 2025 (Mon) 136.40 137.80 134.60 137.00 226,135
19th Sep 2025 (Fri) 136.80 136.80 135.00 136.60 753,863
18th Sep 2025 (Thu) 134.00 137.80 133.80 137.00 349,789
17th Sep 2025 (Wed) 135.00 137.40 135.00 135.60 224,718
16th Sep 2025 (Tue) 136.00 137.40 135.20 135.40 323,070
15th Sep 2025 (Mon) 137.20 139.20 137.00 137.60 203,354
12th Sep 2025 (Fri) 136.40 138.20 133.80 137.20 469,209
11th Sep 2025 (Thu) 136.60 137.00 133.60 136.80 505,596
10th Sep 2025 (Wed) 136.80 137.20 134.80 135.20 278,013
9th Sep 2025 (Tue) 143.20 143.20 137.00 137.20 198,311
8th Sep 2025 (Mon) 141.80 142.00 139.40 140.20 300,671
5th Sep 2025 (Fri) 137.80 141.20 136.60 140.20 931,447
4th Sep 2025 (Thu) 132.00 136.20 131.20 135.60 624,290
3rd Sep 2025 (Wed) 133.00 136.00 131.00 132.00 1,039,776
2nd Sep 2025 (Tue) 135.60 136.20 134.00 135.00 321,557
1st Sep 2025 (Mon) 137.20 137.40 135.60 136.60 293,096
29th Aug 2025 (Fri) 138.60 139.00 136.20 137.00 309,362
28th Aug 2025 (Thu) 139.60 141.20 139.60 140.60 213,506
27th Aug 2025 (Wed) 138.20 139.60 138.00 139.60 170,882
26th Aug 2025 (Tue) 143.00 143.00 138.00 138.60 318,986
25th Aug 2025 (Mon) 142.20 142.20 142.20 142.20 0
22nd Aug 2025 (Fri) 139.60 142.60 139.60 142.20 247,192
21st Aug 2025 (Thu) 141.80 141.80 137.80 140.40 369,450
20th Aug 2025 (Wed) 140.20 142.80 139.00 142.80 381,895
19th Aug 2025 (Tue) 137.80 142.60 137.80 140.20 1,442,227
FTSE 100 Latest
Value9,354.57
Change-81.52