Shares Magazine
128.00p-1.80 (-1.39%)31 Mar 2025, 16:35
Halfords Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 143.00p | 143.00p | 138.80p | 138.80p | 552,898 |
| Feb 18, 2025 | 143.00p | 143.00p | 140.60p | 141.80p | 417,666 |
| Feb 17, 2025 | 140.00p | 141.20p | 139.40p | 140.60p | 313,733 |
| Feb 14, 2025 | 143.00p | 143.00p | 139.40p | 140.00p | 924,847 |
| Feb 13, 2025 | 139.80p | 142.20p | 138.20p | 141.40p | 501,876 |
| Feb 12, 2025 | 142.00p | 142.60p | 139.00p | 141.00p | 575,403 |
| Feb 11, 2025 | 144.00p | 145.00p | 141.00p | 142.00p | 1,090,842 |
| Feb 10, 2025 | 142.70p | 145.20p | 141.00p | 144.00p | 353,910 |
| Feb 7, 2025 | 145.00p | 145.00p | 141.40p | 143.00p | 445,712 |
| Feb 6, 2025 | 143.00p | 145.00p | 142.01p | 143.80p | 467,251 |
| Feb 5, 2025 | 144.00p | 145.20p | 142.00p | 143.80p | 800,196 |
| Feb 4, 2025 | 143.80p | 146.26p | 141.20p | 144.00p | 1,757,502 |
| Feb 3, 2025 | 141.20p | 143.40p | 138.72p | 143.40p | 961,331 |
| Jan 31, 2025 | 143.00p | 143.20p | 140.73p | 141.60p | 939,782 |
| Jan 30, 2025 | 143.60p | 145.00p | 141.19p | 142.20p | 911,105 |
| Jan 29, 2025 | 143.80p | 144.40p | 140.00p | 142.40p | 1,456,500 |
| Jan 28, 2025 | 139.00p | 153.60p | 138.20p | 143.00p | 4,015,897 |
| Jan 27, 2025 | 125.20p | 127.40p | 124.40p | 126.00p | 430,142 |
| Jan 24, 2025 | 127.00p | 127.80p | 125.60p | 126.00p | 101,614 |
| Jan 23, 2025 | 126.00p | 127.00p | 124.40p | 125.80p | 1,021,474 |
| Jan 22, 2025 | 127.00p | 128.60p | 126.00p | 126.00p | 243,707 |
| Jan 21, 2025 | 127.00p | 128.00p | 125.15p | 126.80p | 574,598 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.