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
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
18th Aug 2025 (Mon) 135.00 138.20 135.00 137.00 5,170,509
15th Aug 2025 (Fri) 136.60 137.20 135.00 135.60 266,099
14th Aug 2025 (Thu) 136.20 137.20 135.80 135.80 190,523
13th Aug 2025 (Wed) 136.20 137.80 135.80 137.20 364,391
12th Aug 2025 (Tue) 136.00 137.60 135.00 135.80 279,594
11th Aug 2025 (Mon) 138.20 138.80 136.20 137.00 288,011
8th Aug 2025 (Fri) 137.40 139.00 135.00 139.00 492,634
7th Aug 2025 (Thu) 140.40 140.40 135.80 137.00 1,031,555
6th Aug 2025 (Wed) 143.60 145.20 142.60 144.20 961,671
5th Aug 2025 (Tue) 140.20 143.60 140.20 143.00 737,928
4th Aug 2025 (Mon) 145.00 145.00 141.80 143.00 674,307
1st Aug 2025 (Fri) 145.40 145.40 141.00 142.60 467,996
31st Jul 2025 (Thu) 146.00 150.60 141.20 143.80 680,401
30th Jul 2025 (Wed) 144.00 149.80 144.00 149.20 649,533
29th Jul 2025 (Tue) 152.20 152.20 144.80 146.00 403,155
28th Jul 2025 (Mon) 148.00 151.40 148.00 149.20 291,207
25th Jul 2025 (Fri) 149.80 151.80 149.80 151.40 308,048
24th Jul 2025 (Thu) 150.60 151.00 147.40 151.00 791,335
23rd Jul 2025 (Wed) 145.20 150.80 145.20 149.20 923,015
22nd Jul 2025 (Tue) 143.40 145.80 141.80 145.00 452,564
21st Jul 2025 (Mon) 144.00 144.20 141.80 143.40 390,106
18th Jul 2025 (Fri) 142.00 145.60 142.00 144.00 371,612
17th Jul 2025 (Thu) 143.20 144.60 142.80 143.00 404,059
16th Jul 2025 (Wed) 146.00 147.00 143.40 143.80 523,382
15th Jul 2025 (Tue) 145.00 147.00 145.00 146.40 451,110
14th Jul 2025 (Mon) 145.40 148.00 144.80 146.80 1,054,414
11th Jul 2025 (Fri) 148.60 149.00 145.40 145.60 292,127
10th Jul 2025 (Thu) 150.80 151.80 149.60 150.00 272,898
9th Jul 2025 (Wed) 150.00 151.60 149.00 149.40 404,560
8th Jul 2025 (Tue) 148.00 149.80 147.60 149.20 358,786
7th Jul 2025 (Mon) 150.00 150.00 148.00 149.00 309,236
4th Jul 2025 (Fri) 150.00 151.40 149.20 149.60 212,397
3rd Jul 2025 (Thu) 153.00 154.20 151.00 151.00 936,177
2nd Jul 2025 (Wed) 154.80 154.80 149.40 150.80 857,526
1st Jul 2025 (Tue) 155.00 155.60 151.80 153.80 476,436
30th Jun 2025 (Mon) 157.00 159.40 155.00 155.00 738,108
FTSE 100 Latest
Value9,192.40
Change-24.42