158.00p+2.60 (+1.67%)02 May 2025, 17:22
Halfords Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 30, 2025 | 155.20p | 156.40p | 152.20p | 154.60p | 547,973 |
Apr 29, 2025 | 156.20p | 156.20p | 152.40p | 152.80p | 255,488 |
Apr 28, 2025 | 152.40p | 156.40p | 150.60p | 154.60p | 844,095 |
Apr 25, 2025 | 153.20p | 153.20p | 149.20p | 151.00p | 632,048 |
Apr 24, 2025 | 144.00p | 153.20p | 144.00p | 149.60p | 1,006,986 |
Apr 23, 2025 | 143.40p | 146.20p | 141.60p | 145.40p | 835,467 |
Apr 22, 2025 | 141.80p | 146.00p | 140.60p | 141.80p | 554,971 |
Apr 17, 2025 | 140.00p | 143.80p | 138.60p | 142.00p | 2,374,996 |
Apr 16, 2025 | 135.80p | 141.00p | 135.00p | 139.40p | 2,427,403 |
Apr 15, 2025 | 129.80p | 142.50p | 128.00p | 137.80p | 2,916,046 |
Apr 14, 2025 | 120.00p | 125.20p | 120.00p | 124.20p | 357,929 |
Apr 11, 2025 | 120.60p | 123.00p | 118.90p | 122.20p | 348,624 |
Apr 10, 2025 | 118.40p | 123.60p | 118.40p | 119.60p | 589,315 |
Apr 9, 2025 | 116.00p | 116.80p | 113.40p | 116.20p | 497,102 |
Apr 8, 2025 | 116.40p | 119.20p | 116.00p | 118.80p | 473,150 |
Apr 7, 2025 | 116.60p | 122.60p | 112.60p | 117.40p | 824,316 |
Apr 4, 2025 | 122.20p | 123.20p | 116.00p | 118.60p | 716,363 |
Apr 3, 2025 | 125.60p | 129.40p | 122.00p | 123.40p | 246,418 |
Apr 2, 2025 | 127.00p | 128.60p | 126.20p | 128.60p | 219,636 |
Apr 1, 2025 | 128.00p | 129.00p | 127.37p | 127.40p | 220,662 |
Mar 31, 2025 | 128.60p | 129.40p | 126.60p | 128.00p | 464,382 |
Mar 28, 2025 | 129.00p | 132.45p | 128.80p | 129.80p | 382,519 |
Mar 27, 2025 | 128.00p | 129.60p | 126.28p | 129.40p | 332,183 |
Mar 26, 2025 | 129.00p | 130.00p | 128.20p | 128.60p | 281,210 |
Mar 25, 2025 | 129.20p | 131.00p | 128.20p | 129.00p | 366,528 |
Mar 24, 2025 | 124.00p | 129.60p | 123.88p | 129.20p | 765,856 |
Mar 21, 2025 | 121.60p | 124.00p | 119.80p | 124.00p | 9,408,453 |
Mar 20, 2025 | 124.00p | 124.80p | 122.40p | 123.00p | 355,294 |
Mar 19, 2025 | 124.40p | 124.40p | 121.00p | 124.00p | 336,174 |
Mar 18, 2025 | 122.00p | 124.40p | 121.00p | 121.80p | 1,098,529 |
Mar 17, 2025 | 118.80p | 122.80p | 118.80p | 121.80p | 456,599 |
Mar 14, 2025 | 115.60p | 121.40p | 115.60p | 120.00p | 330,813 |
Mar 13, 2025 | 118.00p | 118.40p | 116.00p | 117.40p | 837,886 |
Mar 12, 2025 | 118.00p | 120.00p | 118.00p | 118.60p | 351,485 |
Mar 11, 2025 | 120.00p | 122.40p | 118.10p | 118.40p | 836,448 |
Mar 10, 2025 | 122.00p | 123.10p | 120.00p | 121.00p | 899,930 |
Mar 7, 2025 | 120.40p | 122.10p | 120.00p | 121.40p | 438,916 |
Mar 6, 2025 | 122.00p | 124.20p | 122.00p | 122.20p | 325,845 |
Mar 5, 2025 | 120.40p | 124.00p | 120.40p | 122.00p | 440,843 |
Mar 4, 2025 | 122.00p | 124.40p | 120.80p | 121.20p | 660,285 |
Mar 3, 2025 | 124.20p | 125.20p | 122.20p | 124.20p | 489,636 |
Feb 28, 2025 | 123.00p | 125.80p | 121.60p | 121.80p | 10,262,324 |
Feb 27, 2025 | 126.00p | 128.00p | 123.40p | 124.20p | 807,832 |
Feb 26, 2025 | 130.00p | 132.40p | 126.20p | 126.40p | 1,453,301 |
Feb 25, 2025 | 137.00p | 139.00p | 130.40p | 131.00p | 1,036,242 |
Feb 24, 2025 | 138.80p | 141.60p | 137.40p | 138.60p | 392,595 |
Feb 21, 2025 | 138.00p | 143.20p | 138.00p | 140.60p | 785,478 |
Feb 20, 2025 | 139.00p | 141.00p | 137.40p | 140.20p | 233,748 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.