Shares Magazine
147.00p+1.40 (+0.96%)14 Jul 2025, 13:45
Halfords Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 148.60p | 151.80p | 145.40p | 145.60p | 292,157 |
| Jul 10, 2025 | 150.80p | 151.80p | 148.00p | 150.00p | 272,918 |
| Jul 9, 2025 | 150.00p | 152.00p | 148.96p | 149.40p | 404,581 |
| Jul 8, 2025 | 148.00p | 149.80p | 147.53p | 149.20p | 358,812 |
| Jul 7, 2025 | 150.00p | 150.40p | 148.00p | 149.00p | 309,271 |
| Jul 4, 2025 | 150.00p | 155.00p | 149.20p | 149.60p | 212,420 |
| Jul 3, 2025 | 153.00p | 154.20p | 151.00p | 151.00p | 936,205 |
| Jul 2, 2025 | 154.80p | 154.80p | 149.40p | 150.80p | 857,564 |
| Jul 1, 2025 | 155.00p | 156.20p | 151.40p | 153.80p | 476,469 |
| Jun 30, 2025 | 157.00p | 159.40p | 154.73p | 155.00p | 738,158 |
| Jun 27, 2025 | 157.00p | 162.80p | 157.00p | 159.40p | 374,310 |
| Jun 26, 2025 | 174.00p | 174.00p | 158.00p | 158.00p | 1,636,099 |
| Jun 25, 2025 | 168.00p | 177.00p | 164.80p | 171.40p | 1,790,773 |
| Jun 24, 2025 | 168.00p | 173.00p | 168.00p | 171.60p | 415,685 |
| Jun 23, 2025 | 172.20p | 172.20p | 168.60p | 169.20p | 233,879 |
| Jun 20, 2025 | 173.00p | 174.40p | 170.40p | 171.80p | 923,503 |
| Jun 19, 2025 | 170.20p | 174.40p | 168.00p | 170.60p | 431,733 |
| Jun 18, 2025 | 172.20p | 173.20p | 170.00p | 172.40p | 372,147 |
| Jun 17, 2025 | 170.00p | 173.00p | 169.64p | 172.00p | 256,394 |
| Jun 16, 2025 | 172.40p | 174.20p | 170.20p | 171.00p | 303,249 |
| Jun 13, 2025 | 174.00p | 174.00p | 170.40p | 173.00p | 296,578 |
| Jun 12, 2025 | 172.40p | 175.80p | 170.40p | 174.60p | 322,591 |
| Jun 11, 2025 | 172.00p | 174.60p | 170.60p | 173.00p | 180,725 |
| Jun 10, 2025 | 174.00p | 174.60p | 170.60p | 172.40p | 312,059 |
| Jun 9, 2025 | 172.00p | 173.20p | 170.00p | 170.60p | 233,103 |
| Jun 6, 2025 | 170.00p | 173.80p | 170.00p | 172.00p | 234,549 |
| Jun 5, 2025 | 175.80p | 175.80p | 170.20p | 172.20p | 275,044 |
| Jun 4, 2025 | 174.00p | 176.00p | 171.78p | 171.80p | 302,271 |
| Jun 3, 2025 | 163.00p | 176.40p | 163.00p | 174.60p | 7,539,998 |
| Jun 2, 2025 | 167.00p | 168.00p | 165.20p | 167.00p | 832,242 |
| May 30, 2025 | 167.00p | 168.20p | 163.20p | 167.80p | 742,069 |
| May 29, 2025 | 166.80p | 167.40p | 165.60p | 166.80p | 610,314 |
| May 28, 2025 | 163.00p | 167.00p | 163.00p | 166.80p | 295,531 |
| May 27, 2025 | 163.80p | 166.20p | 160.40p | 165.40p | 1,272,114 |
| May 23, 2025 | 163.20p | 165.40p | 160.24p | 163.40p | 430,246 |
| May 22, 2025 | 163.60p | 165.80p | 160.59p | 163.20p | 262,895 |
| May 21, 2025 | 162.00p | 167.00p | 162.00p | 165.00p | 283,966 |
| May 20, 2025 | 164.00p | 166.03p | 161.00p | 165.80p | 544,132 |
| May 19, 2025 | 164.00p | 167.20p | 163.60p | 165.00p | 592,914 |
| May 16, 2025 | 164.60p | 167.60p | 162.60p | 165.60p | 535,164 |
| May 15, 2025 | 163.20p | 164.80p | 162.60p | 163.20p | 478,496 |
| May 14, 2025 | 161.00p | 166.40p | 161.00p | 163.80p | 1,404,557 |
| May 13, 2025 | 159.60p | 163.80p | 159.40p | 163.20p | 165,627 |
| May 12, 2025 | 162.80p | 163.60p | 159.20p | 160.20p | 186,449 |
| May 9, 2025 | 161.80p | 163.40p | 160.40p | 160.80p | 329,365 |
| May 8, 2025 | 160.00p | 161.60p | 155.80p | 160.40p | 221,148 |
| May 7, 2025 | 155.60p | 159.20p | 155.60p | 157.60p | 217,954 |
| May 6, 2025 | 158.40p | 161.40p | 154.80p | 158.60p | 388,721 |
| May 2, 2025 | 155.40p | 158.80p | 153.60p | 158.00p | 438,056 |
| May 1, 2025 | 152.00p | 155.80p | 152.00p | 155.40p | 270,564 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Dowlais Group PLC | 71.05 | 3.35 |
| Associated British Foods PLC | 2,116.00 | 3.32 |
| Baltic Classifieds Group PLC | 372.50 | 2.90 |
| Asos PLC | 324.50 | 2.69 |
| Qinetiq Group PLC | 499.80 | 2.29 |
| Just Group PLC | 127.80 | 2.24 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 468.50 | -5.35 |
| Paypoint PLC | 796.00 | -3.40 |
| Spirax Group PLC | 6,038.50 | -2.29 |
| Patria Private Equity Trust PLC | 535.02 | -1.29 |
| Watches Of Switzerland Group PLC | 359.00 | -1.27 |
| Anglo American PLC | 2,230.66 | -1.21 |