LSE - Delayed Quote • GBp
Halfords Group plc (HFD.L)
At close: 4:45 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 155.20 | 156.00 | 151.20 | 153.60 | 153.60 | 624,118 |
| Apr 24, 2024 | 157.00 | 157.00 | 153.20 | 154.60 | 154.60 | 847,534 |
| Apr 23, 2024 | 152.80 | 155.60 | 152.20 | 155.20 | 155.20 | 449,147 |
| Apr 22, 2024 | 149.00 | 155.40 | 147.40 | 153.20 | 153.20 | 456,267 |
| Apr 19, 2024 | 152.00 | 152.00 | 146.20 | 147.60 | 147.60 | 399,267 |
| Apr 18, 2024 | 152.00 | 152.00 | 149.42 | 151.00 | 151.00 | 179,455 |
| Apr 17, 2024 | 148.00 | 151.80 | 147.27 | 150.40 | 150.40 | 468,446 |
| Apr 16, 2024 | 150.40 | 153.20 | 148.80 | 149.20 | 149.20 | 1,429,343 |
| Apr 15, 2024 | 154.20 | 156.40 | 151.00 | 151.20 | 151.20 | 582,098 |
| Apr 12, 2024 | 155.40 | 156.80 | 154.00 | 154.60 | 154.60 | 385,115 |
| Apr 11, 2024 | 150.00 | 155.60 | 150.00 | 155.00 | 155.00 | 558,902 |
| Apr 10, 2024 | 158.60 | 158.60 | 151.00 | 151.00 | 151.00 | 866,362 |
| Apr 9, 2024 | 157.80 | 157.80 | 155.40 | 155.80 | 155.80 | 319,271 |
| Apr 8, 2024 | 154.00 | 159.60 | 154.00 | 157.80 | 157.80 | 431,504 |
| Apr 5, 2024 | 155.20 | 157.40 | 154.40 | 155.20 | 155.20 | 366,343 |
| Apr 4, 2024 | 160.40 | 159.40 | 157.00 | 157.00 | 157.00 | 647,860 |
| Apr 3, 2024 | 157.20 | 160.00 | 157.00 | 158.60 | 158.60 | 417,009 |
| Apr 2, 2024 | 160.60 | 162.00 | 157.00 | 157.20 | 157.20 | 401,231 |
| Mar 28, 2024 | 161.60 | 163.60 | 159.80 | 160.50 | 160.50 | 1,060,009 |
| Mar 27, 2024 | 157.00 | 160.90 | 153.70 | 160.90 | 160.90 | 4,709,538 |
| Mar 26, 2024 | 160.80 | 160.80 | 156.40 | 157.80 | 157.80 | 653,425 |
| Mar 25, 2024 | 158.90 | 160.13 | 157.20 | 157.20 | 157.20 | 1,043,548 |
| Mar 22, 2024 | 157.00 | 159.10 | 156.60 | 159.00 | 159.00 | 556,922 |
| Mar 21, 2024 | 151.00 | 158.50 | 150.00 | 158.50 | 158.50 | 2,497,970 |
| Mar 20, 2024 | 156.60 | 156.60 | 150.30 | 151.10 | 151.10 | 494,704 |
| Mar 19, 2024 | 154.90 | 157.90 | 152.81 | 154.90 | 154.90 | 504,427 |
| Mar 18, 2024 | 159.00 | 159.00 | 154.70 | 154.80 | 154.80 | 523,506 |
| Mar 15, 2024 | 157.00 | 160.60 | 155.50 | 158.30 | 158.30 | 639,030 |
| Mar 14, 2024 | 161.00 | 161.10 | 156.20 | 158.10 | 158.10 | 1,087,857 |
| Mar 13, 2024 | 163.50 | 165.30 | 159.00 | 160.00 | 160.00 | 1,105,168 |
| Mar 12, 2024 | 166.00 | 166.90 | 162.50 | 162.50 | 162.50 | 2,045,397 |
| Mar 11, 2024 | 165.00 | 167.00 | 164.30 | 165.60 | 165.60 | 2,481,396 |
| Mar 8, 2024 | 169.00 | 169.00 | 164.00 | 165.20 | 165.20 | 792,507 |
| Mar 7, 2024 | 159.90 | 168.80 | 158.80 | 166.30 | 166.30 | 1,485,291 |
| Mar 6, 2024 | 156.40 | 161.20 | 154.10 | 160.00 | 160.00 | 2,218,951 |
| Mar 5, 2024 | 156.00 | 157.50 | 153.00 | 156.80 | 156.80 | 1,137,862 |
| Mar 4, 2024 | 159.00 | 159.00 | 155.10 | 156.90 | 156.90 | 857,270 |
| Mar 1, 2024 | 151.50 | 157.40 | 151.50 | 156.00 | 156.00 | 2,181,425 |
| Feb 29, 2024 | 148.00 | 156.90 | 147.70 | 152.00 | 152.00 | 4,472,319 |
| Feb 28, 2024 | 168.90 | 168.90 | 136.04 | 147.10 | 147.10 | 13,896,547 |
| Feb 27, 2024 | 200.20 | 202.40 | 199.30 | 200.60 | 200.60 | 1,644,343 |
| Feb 26, 2024 | 200.20 | 205.80 | 197.90 | 200.80 | 200.80 | 310,516 |
| Feb 23, 2024 | 202.40 | 203.60 | 201.00 | 201.20 | 201.20 | 526,016 |
| Feb 22, 2024 | 201.80 | 205.80 | 197.00 | 202.20 | 202.20 | 1,002,488 |
| Feb 21, 2024 | 189.60 | 212.00 | 187.49 | 201.80 | 201.80 | 2,777,492 |
| Feb 20, 2024 | 189.40 | 189.90 | 186.20 | 189.10 | 189.10 | 212,000 |
| Feb 19, 2024 | 187.20 | 189.80 | 186.60 | 189.80 | 189.80 | 240,320 |
| Feb 16, 2024 | 187.90 | 188.90 | 186.00 | 186.90 | 186.90 | 364,080 |
| Feb 15, 2024 | 189.40 | 189.50 | 187.00 | 187.20 | 187.20 | 262,335 |
| Feb 14, 2024 | 180.00 | 189.60 | 180.00 | 186.50 | 186.50 | 733,699 |
| Feb 13, 2024 | 183.70 | 186.60 | 181.50 | 182.20 | 182.20 | 437,203 |
| Feb 12, 2024 | 180.40 | 184.50 | 180.40 | 184.00 | 184.00 | 3,216,014 |
| Feb 9, 2024 | 181.30 | 182.80 | 178.00 | 181.30 | 181.30 | 340,105 |
| Feb 8, 2024 | 181.00 | 182.10 | 178.46 | 180.00 | 180.00 | 542,055 |
| Feb 7, 2024 | 178.40 | 180.60 | 176.40 | 180.20 | 180.20 | 375,202 |
| Feb 6, 2024 | 178.20 | 179.90 | 176.20 | 179.20 | 179.20 | 395,947 |
| Feb 5, 2024 | 176.90 | 179.48 | 176.90 | 178.20 | 178.20 | 976,335 |
| Feb 2, 2024 | 178.00 | 179.90 | 177.00 | 178.00 | 178.00 | 378,724 |
| Feb 1, 2024 | 180.00 | 180.00 | 175.30 | 178.30 | 178.30 | 2,848,929 |
| Jan 31, 2024 | 175.40 | 178.63 | 173.60 | 178.50 | 178.50 | 620,808 |
| Jan 30, 2024 | 175.30 | 176.90 | 173.70 | 175.80 | 175.80 | 315,394 |
| Jan 29, 2024 | 173.80 | 176.46 | 173.70 | 175.10 | 175.10 | 324,062 |
| Jan 26, 2024 | 171.30 | 175.80 | 171.10 | 174.80 | 174.80 | 648,540 |
| Jan 25, 2024 | 173.00 | 175.50 | 165.00 | 175.50 | 175.50 | 3,387,004 |
| Jan 24, 2024 | 174.40 | 176.80 | 172.66 | 174.00 | 174.00 | 716,854 |
| Jan 23, 2024 | 173.60 | 177.10 | 173.60 | 174.50 | 174.50 | 363,767 |
| Jan 22, 2024 | 176.10 | 177.50 | 174.40 | 175.00 | 175.00 | 197,532 |
| Jan 19, 2024 | 176.00 | 177.30 | 174.37 | 174.70 | 174.70 | 693,263 |
| Jan 18, 2024 | 174.00 | 176.50 | 174.00 | 176.00 | 176.00 | 713,994 |
| Jan 17, 2024 | 176.00 | 176.20 | 172.00 | 174.80 | 174.80 | 983,300 |
| Jan 16, 2024 | 177.50 | 179.60 | 170.00 | 175.00 | 175.00 | 1,723,608 |
| Jan 15, 2024 | 177.00 | 180.00 | 174.70 | 177.50 | 177.50 | 348,921 |
| Jan 12, 2024 | 177.00 | 179.20 | 176.40 | 176.40 | 176.40 | 548,963 |
| Jan 11, 2024 | 179.10 | 180.80 | 176.30 | 176.90 | 176.90 | 389,470 |
| Jan 10, 2024 | 186.90 | 186.90 | 176.00 | 178.00 | 178.00 | 613,271 |
| Jan 9, 2024 | 189.10 | 185.45 | 182.50 | 182.50 | 182.50 | 540,957 |
| Jan 8, 2024 | 187.40 | 189.10 | 182.49 | 189.00 | 189.00 | 390,293 |
| Jan 5, 2024 | 188.00 | 189.00 | 184.10 | 184.40 | 184.40 | 384,493 |
| Jan 4, 2024 | 189.50 | 192.60 | 185.70 | 187.20 | 187.20 | 446,955 |
| Jan 3, 2024 | 193.90 | 196.50 | 187.50 | 187.50 | 187.50 | 722,940 |
| Jan 2, 2024 | 199.30 | 201.47 | 191.33 | 192.00 | 192.00 | 564,451 |
| Dec 29, 2023 | 205.00 | 205.00 | 199.00 | 199.30 | 199.30 | 910,670 |
| Dec 28, 2023 | 202.60 | 204.40 | 197.80 | 200.00 | 200.00 | 124,778 |
| Dec 27, 2023 | 202.80 | 204.20 | 198.30 | 202.60 | 202.60 | 395,014 |
| Dec 22, 2023 | 202.20 | 205.58 | 199.00 | 202.00 | 202.00 | 500,507 |
| Dec 21, 2023 | 201.00 | 204.16 | 197.60 | 202.40 | 202.40 | 1,139,236 |
| Dec 20, 2023 | 194.80 | 199.40 | 193.10 | 199.00 | 199.00 | 1,071,973 |
| Dec 19, 2023 | 193.80 | 195.70 | 192.10 | 193.00 | 193.00 | 674,801 |
| Dec 18, 2023 | 193.00 | 196.00 | 190.60 | 193.00 | 193.00 | 923,163 |
| Dec 15, 2023 | 196.40 | 199.00 | 192.10 | 192.60 | 192.60 | 1,444,699 |
| Dec 14, 2023 | 3.00 Dividend | |||||
| Dec 14, 2023 | 195.40 | 200.60 | 193.40 | 195.00 | 195.00 | 1,090,479 |
| Dec 13, 2023 | 197.00 | 199.90 | 195.40 | 196.70 | 193.70 | 1,361,094 |
| Dec 12, 2023 | 194.50 | 198.00 | 193.80 | 197.80 | 194.78 | 2,531,546 |
| Dec 11, 2023 | 194.00 | 197.40 | 193.70 | 195.50 | 192.52 | 839,553 |
| Dec 8, 2023 | 190.00 | 195.00 | 188.10 | 194.40 | 191.44 | 1,040,790 |
| Dec 7, 2023 | 191.10 | 191.20 | 187.20 | 188.00 | 185.13 | 517,610 |
| Dec 6, 2023 | 186.10 | 190.80 | 184.10 | 190.30 | 187.40 | 696,522 |
| Dec 5, 2023 | 185.00 | 189.60 | 184.70 | 185.40 | 182.57 | 441,450 |
| Dec 4, 2023 | 191.00 | 193.10 | 184.30 | 185.30 | 182.47 | 1,217,468 |
| Dec 1, 2023 | 187.70 | 193.46 | 185.00 | 191.90 | 188.97 | 1,190,594 |
| Nov 30, 2023 | 184.20 | 190.60 | 179.88 | 188.10 | 185.23 | 2,738,572 |
| Nov 29, 2023 | 190.00 | 193.30 | 176.60 | 185.00 | 182.18 | 6,411,249 |
| Nov 28, 2023 | 226.00 | 229.80 | 220.80 | 228.60 | 225.11 | 732,459 |
| Nov 27, 2023 | 230.20 | 235.80 | 224.00 | 226.20 | 222.75 | 444,792 |
| Nov 24, 2023 | 232.40 | 236.60 | 229.00 | 229.00 | 225.51 | 195,045 |
| Nov 23, 2023 | 232.80 | 235.80 | 230.20 | 232.80 | 229.25 | 174,109 |
| Nov 22, 2023 | 231.00 | 235.00 | 228.60 | 233.20 | 229.64 | 785,468 |
| Nov 21, 2023 | 232.40 | 235.47 | 227.20 | 230.60 | 227.08 | 655,087 |
| Nov 20, 2023 | 239.20 | 244.80 | 230.00 | 231.80 | 228.26 | 1,095,281 |
| Nov 17, 2023 | 235.60 | 236.00 | 230.00 | 234.00 | 230.43 | 1,063,753 |
| Nov 16, 2023 | 234.00 | 236.80 | 229.20 | 230.00 | 226.49 | 532,422 |
| Nov 15, 2023 | 229.40 | 236.60 | 229.40 | 234.00 | 230.43 | 1,621,467 |
| Nov 14, 2023 | 221.40 | 229.80 | 220.20 | 229.40 | 225.90 | 1,683,318 |
| Nov 13, 2023 | 222.00 | 224.60 | 218.00 | 221.40 | 218.02 | 1,493,685 |
| Nov 10, 2023 | 221.00 | 225.00 | 218.40 | 222.00 | 218.61 | 637,675 |
| Nov 9, 2023 | 221.00 | 223.60 | 217.40 | 221.80 | 218.42 | 541,980 |
| Nov 8, 2023 | 219.40 | 223.80 | 217.40 | 220.80 | 217.43 | 264,450 |
| Nov 7, 2023 | 215.20 | 220.00 | 213.80 | 218.40 | 215.07 | 811,712 |
| Nov 6, 2023 | 220.00 | 221.20 | 215.00 | 215.00 | 211.72 | 434,400 |
| Nov 3, 2023 | 215.20 | 223.40 | 215.00 | 220.20 | 216.84 | 1,059,817 |
| Nov 2, 2023 | 210.80 | 218.40 | 206.20 | 216.00 | 212.71 | 555,209 |
| Nov 1, 2023 | 202.40 | 208.80 | 201.40 | 206.40 | 203.25 | 413,691 |
| Oct 31, 2023 | 201.00 | 206.60 | 200.20 | 200.60 | 197.54 | 541,963 |
| Oct 30, 2023 | 199.70 | 204.40 | 197.00 | 202.60 | 199.51 | 502,170 |
| Oct 27, 2023 | 193.70 | 197.80 | 190.20 | 197.60 | 194.59 | 457,555 |
| Oct 26, 2023 | 193.00 | 193.00 | 188.00 | 190.20 | 187.30 | 339,684 |
| Oct 25, 2023 | 194.50 | 195.30 | 189.20 | 191.80 | 188.87 | 608,269 |
| Oct 24, 2023 | 194.50 | 196.90 | 193.50 | 194.50 | 191.53 | 593,188 |
| Oct 23, 2023 | 193.80 | 195.60 | 188.30 | 194.50 | 191.53 | 805,797 |
| Oct 20, 2023 | 192.00 | 196.00 | 189.20 | 193.80 | 190.84 | 665,622 |
| Oct 19, 2023 | 190.30 | 192.30 | 188.00 | 192.10 | 189.17 | 408,076 |
| Oct 18, 2023 | 192.00 | 193.70 | 188.00 | 189.60 | 186.71 | 313,907 |
| Oct 17, 2023 | 189.00 | 195.70 | 188.00 | 194.00 | 191.04 | 411,102 |
| Oct 16, 2023 | 190.00 | 192.60 | 186.10 | 190.30 | 187.40 | 513,723 |
| Oct 13, 2023 | 211.40 | 213.00 | 189.93 | 190.20 | 187.30 | 2,277,361 |
| Oct 12, 2023 | 185.80 | 220.60 | 182.10 | 216.40 | 213.10 | 4,220,166 |
| Oct 11, 2023 | 185.00 | 187.50 | 181.10 | 182.60 | 179.82 | 1,361,805 |
| Oct 10, 2023 | 183.90 | 185.95 | 181.10 | 185.00 | 182.18 | 820,460 |
| Oct 9, 2023 | 186.00 | 187.50 | 180.40 | 181.50 | 178.73 | 545,472 |
| Oct 6, 2023 | 184.50 | 186.50 | 182.20 | 184.00 | 181.19 | 695,602 |
| Oct 5, 2023 | 181.70 | 187.30 | 184.50 | 184.50 | 181.69 | 370,994 |
| Oct 4, 2023 | 186.00 | 186.00 | 181.40 | 181.70 | 178.93 | 494,247 |
| Oct 3, 2023 | 193.80 | 195.80 | 183.90 | 186.00 | 183.16 | 510,926 |
| Oct 2, 2023 | 198.10 | 202.80 | 192.40 | 193.80 | 190.84 | 426,716 |
| Sep 29, 2023 | 196.80 | 201.40 | 195.00 | 198.30 | 195.28 | 594,613 |
| Sep 28, 2023 | 197.20 | 198.56 | 192.40 | 195.30 | 192.32 | 615,481 |
| Sep 27, 2023 | 201.60 | 203.20 | 196.00 | 196.30 | 193.31 | 446,509 |
| Sep 26, 2023 | 203.60 | 204.25 | 198.60 | 199.70 | 196.65 | 437,099 |
| Sep 25, 2023 | 203.20 | 207.00 | 199.40 | 202.00 | 198.92 | 309,516 |
| Sep 22, 2023 | 206.40 | 208.14 | 202.40 | 203.20 | 200.10 | 788,214 |
| Sep 21, 2023 | 197.00 | 206.80 | 197.00 | 204.80 | 201.68 | 987,991 |
| Sep 20, 2023 | 193.20 | 199.80 | 193.20 | 198.00 | 194.98 | 584,470 |
| Sep 19, 2023 | 192.50 | 196.00 | 191.70 | 193.40 | 190.45 | 658,119 |
| Sep 18, 2023 | 201.00 | 201.00 | 190.90 | 192.90 | 189.96 | 787,023 |
| Sep 15, 2023 | 197.00 | 199.00 | 196.70 | 197.20 | 194.19 | 844,405 |
| Sep 14, 2023 | 195.50 | 197.40 | 194.00 | 197.30 | 194.29 | 546,319 |
| Sep 13, 2023 | 193.00 | 195.70 | 192.40 | 195.00 | 192.03 | 812,115 |
| Sep 12, 2023 | 194.00 | 196.70 | 193.20 | 193.80 | 190.84 | 1,329,614 |
| Sep 11, 2023 | 192.00 | 195.20 | 191.60 | 194.10 | 191.14 | 1,099,788 |
| Sep 8, 2023 | 193.00 | 194.80 | 189.30 | 192.50 | 189.56 | 1,024,444 |
| Sep 7, 2023 | 192.50 | 195.50 | 187.00 | 191.60 | 188.68 | 1,778,390 |
| Sep 6, 2023 | 191.30 | 194.90 | 188.50 | 192.30 | 189.37 | 1,805,680 |
| Sep 5, 2023 | 190.20 | 190.20 | 186.80 | 186.80 | 183.95 | 1,014,574 |
| Sep 4, 2023 | 183.80 | 189.90 | 183.80 | 188.10 | 185.23 | 2,141,179 |
| Sep 1, 2023 | 186.00 | 186.00 | 181.26 | 183.80 | 181.00 | 2,057,969 |
| Aug 31, 2023 | 182.00 | 184.10 | 181.20 | 182.90 | 180.11 | 942,694 |
| Aug 30, 2023 | 185.00 | 185.50 | 182.00 | 182.10 | 179.32 | 292,989 |
| Aug 29, 2023 | 183.40 | 185.00 | 180.50 | 184.10 | 181.29 | 1,319,865 |
| Aug 25, 2023 | 184.70 | 186.30 | 180.40 | 180.40 | 177.65 | 552,385 |
| Aug 24, 2023 | 184.90 | 186.70 | 182.30 | 183.80 | 181.00 | 285,261 |
| Aug 23, 2023 | 182.90 | 184.20 | 181.70 | 183.50 | 180.70 | 552,783 |
| Aug 22, 2023 | 182.10 | 183.90 | 180.00 | 182.90 | 180.11 | 617,533 |
| Aug 21, 2023 | 181.40 | 183.10 | 178.70 | 179.50 | 176.76 | 868,581 |
| Aug 18, 2023 | 185.40 | 187.90 | 178.91 | 181.20 | 178.44 | 582,548 |
| Aug 17, 2023 | 187.00 | 192.90 | 185.40 | 185.40 | 182.57 | 590,011 |
| Aug 16, 2023 | 195.00 | 195.00 | 190.00 | 191.50 | 188.58 | 584,771 |
| Aug 15, 2023 | 192.40 | 193.90 | 189.00 | 191.00 | 188.09 | 422,659 |
| Aug 14, 2023 | 192.40 | 193.90 | 191.50 | 193.70 | 190.75 | 673,716 |
| Aug 11, 2023 | 195.00 | 195.80 | 191.50 | 191.50 | 188.58 | 862,322 |
| Aug 10, 2023 | 7.00 Dividend | |||||
| Aug 10, 2023 | 196.10 | 198.72 | 194.60 | 194.60 | 191.63 | 605,894 |
| Aug 9, 2023 | 206.00 | 208.80 | 199.10 | 200.00 | 190.06 | 997,937 |
| Aug 8, 2023 | 204.20 | 206.80 | 202.00 | 205.20 | 195.00 | 327,435 |
| Aug 7, 2023 | 205.40 | 207.00 | 204.00 | 204.20 | 194.05 | 263,422 |
| Aug 4, 2023 | 205.80 | 207.80 | 204.00 | 205.40 | 195.19 | 322,515 |
| Aug 3, 2023 | 204.00 | 206.20 | 202.20 | 205.00 | 194.81 | 671,354 |
| Aug 2, 2023 | 218.40 | 218.60 | 204.00 | 204.40 | 194.24 | 852,018 |
| Aug 1, 2023 | 222.00 | 223.40 | 216.00 | 217.20 | 206.40 | 1,367,906 |
| Jul 31, 2023 | 222.00 | 224.23 | 219.00 | 221.20 | 210.20 | 691,364 |
| Jul 28, 2023 | 223.20 | 226.20 | 219.00 | 222.40 | 211.34 | 1,395,742 |
| Jul 27, 2023 | 219.00 | 224.60 | 219.00 | 224.00 | 212.86 | 750,624 |
| Jul 26, 2023 | 221.00 | 222.20 | 218.00 | 220.20 | 209.25 | 574,056 |
| Jul 25, 2023 | 214.60 | 220.89 | 213.32 | 218.80 | 207.92 | 1,254,540 |
| Jul 24, 2023 | 219.60 | 219.80 | 213.20 | 214.60 | 203.93 | 945,126 |
| Jul 21, 2023 | 222.00 | 223.20 | 214.80 | 216.60 | 205.83 | 1,156,080 |
| Jul 20, 2023 | 224.00 | 226.00 | 221.00 | 223.00 | 211.91 | 310,699 |
| Jul 19, 2023 | 224.60 | 226.80 | 220.20 | 222.80 | 211.72 | 928,641 |
| Jul 18, 2023 | 216.20 | 219.80 | 215.00 | 219.40 | 208.49 | 833,223 |
| Jul 17, 2023 | 223.60 | 223.60 | 214.00 | 216.20 | 205.45 | 837,101 |
| Jul 14, 2023 | 223.60 | 223.60 | 218.80 | 220.20 | 209.25 | 604,807 |
| Jul 13, 2023 | 222.00 | 223.41 | 219.15 | 222.20 | 211.15 | 401,978 |
| Jul 12, 2023 | 215.80 | 222.60 | 215.40 | 222.00 | 210.96 | 845,828 |
| Jul 11, 2023 | 214.40 | 215.20 | 212.60 | 215.20 | 204.50 | 415,807 |
| Jul 10, 2023 | 213.00 | 215.00 | 210.21 | 214.40 | 203.74 | 1,071,366 |
| Jul 7, 2023 | 210.00 | 213.60 | 209.00 | 213.00 | 202.41 | 396,889 |
| Jul 6, 2023 | 214.00 | 216.80 | 210.00 | 211.00 | 200.51 | 456,191 |
| Jul 5, 2023 | 217.00 | 218.20 | 213.40 | 215.00 | 204.31 | 389,901 |
| Jul 4, 2023 | 214.40 | 216.60 | 213.40 | 216.20 | 205.45 | 448,561 |
| Jul 3, 2023 | 215.60 | 217.80 | 212.26 | 214.60 | 203.93 | 1,893,764 |
| Jun 30, 2023 | 214.00 | 215.80 | 211.80 | 215.60 | 204.88 | 452,824 |
| Jun 29, 2023 | 216.00 | 216.80 | 212.60 | 214.00 | 203.36 | 342,102 |
| Jun 28, 2023 | 211.60 | 216.08 | 208.60 | 215.00 | 204.31 | 516,598 |
| Jun 27, 2023 | 208.60 | 212.00 | 207.00 | 211.00 | 200.51 | 1,898,968 |
| Jun 26, 2023 | 212.00 | 213.60 | 207.25 | 208.40 | 198.04 | 806,196 |
| Jun 23, 2023 | 214.00 | 216.00 | 205.00 | 212.00 | 201.46 | 1,595,681 |
| Jun 22, 2023 | 208.00 | 234.80 | 208.00 | 215.40 | 204.69 | 1,852,583 |
| Jun 21, 2023 | 196.00 | 209.00 | 196.00 | 207.60 | 197.28 | 3,060,554 |
| Jun 20, 2023 | 195.40 | 197.70 | 189.33 | 191.70 | 182.17 | 472,059 |
| Jun 19, 2023 | 196.40 | 198.90 | 194.10 | 195.40 | 185.69 | 199,953 |
| Jun 16, 2023 | 196.00 | 200.40 | 194.50 | 196.50 | 186.73 | 748,574 |
| Jun 15, 2023 | 190.30 | 196.30 | 189.00 | 196.10 | 186.35 | 1,296,666 |
| Jun 14, 2023 | 199.60 | 200.85 | 184.00 | 190.70 | 181.22 | 3,727,636 |
| Jun 13, 2023 | 201.40 | 206.80 | 199.40 | 200.00 | 190.06 | 638,543 |
| Jun 12, 2023 | 200.80 | 206.80 | 200.60 | 201.40 | 191.39 | 274,531 |
| Jun 9, 2023 | 200.60 | 203.03 | 199.10 | 200.80 | 190.82 | 259,082 |
| Jun 8, 2023 | 206.60 | 209.20 | 198.90 | 200.60 | 190.63 | 629,924 |
| Jun 7, 2023 | 204.00 | 208.40 | 204.00 | 206.60 | 196.33 | 550,966 |
| Jun 6, 2023 | 208.20 | 211.80 | 203.30 | 205.20 | 195.00 | 495,412 |
| Jun 5, 2023 | 210.80 | 213.00 | 207.88 | 208.20 | 197.85 | 334,363 |
| Jun 2, 2023 | 204.40 | 210.80 | 204.40 | 210.80 | 200.32 | 645,031 |
| Jun 1, 2023 | 202.80 | 205.40 | 200.20 | 204.40 | 194.24 | 270,020 |
| May 31, 2023 | 205.00 | 205.00 | 200.80 | 202.60 | 192.53 | 577,623 |
| May 30, 2023 | 200.60 | 205.00 | 200.38 | 202.80 | 192.72 | 1,206,909 |
| May 26, 2023 | 202.00 | 203.00 | 190.40 | 200.60 | 190.63 | 1,510,691 |
| May 25, 2023 | 202.40 | 204.00 | 199.70 | 202.00 | 191.96 | 430,161 |
| May 24, 2023 | 202.60 | 204.60 | 198.20 | 202.20 | 192.15 | 536,242 |
| May 23, 2023 | 202.00 | 204.80 | 201.40 | 204.00 | 193.86 | 458,596 |
| May 22, 2023 | 200.00 | 201.80 | 199.10 | 200.80 | 190.82 | 1,992,436 |
| May 19, 2023 | 201.20 | 203.80 | 199.60 | 199.70 | 189.77 | 385,926 |
| May 18, 2023 | 206.00 | 206.00 | 200.80 | 202.60 | 192.53 | 954,880 |
| May 17, 2023 | 202.20 | 204.60 | 201.20 | 202.40 | 192.34 | 901,621 |
| May 16, 2023 | 203.00 | 203.00 | 197.00 | 202.00 | 191.96 | 1,326,391 |
| May 15, 2023 | 198.60 | 199.90 | 197.20 | 199.00 | 189.11 | 2,179,416 |
| May 12, 2023 | 202.00 | 202.00 | 197.50 | 198.60 | 188.73 | 362,248 |
| May 11, 2023 | 201.20 | 201.60 | 197.30 | 198.70 | 188.82 | 429,394 |
| May 10, 2023 | 204.60 | 206.00 | 199.50 | 200.60 | 190.63 | 504,536 |
| May 9, 2023 | 204.80 | 207.00 | 200.24 | 204.60 | 194.43 | 724,443 |
| May 5, 2023 | 205.00 | 206.80 | 201.80 | 205.00 | 194.81 | 532,464 |
| May 4, 2023 | 207.00 | 208.60 | 203.60 | 204.80 | 194.62 | 380,813 |
| May 3, 2023 | 210.60 | 212.20 | 205.37 | 207.40 | 197.09 | 780,350 |
| May 2, 2023 | 213.80 | 215.60 | 209.50 | 210.00 | 199.56 | 515,191 |
| Apr 28, 2023 | 209.40 | 212.50 | 206.60 | 210.20 | 199.75 | 358,250 |
| Apr 27, 2023 | 207.00 | 210.01 | 205.80 | 207.20 | 196.90 | 391,309 |
| Apr 26, 2023 | 210.00 | 210.30 | 206.20 | 207.60 | 197.28 | 463,741 |
| Apr 25, 2023 | 206.00 | 212.40 | 204.40 | 209.00 | 198.61 | 650,969 |
Related Tickers
DNLM.L Dunelm Group plc
983.00
-2.48%
CURY.L Currys plc
61.75
-1.75%
PETS.L Pets at Home Group Plc
283.00
-0.14%
SMWH.L WH Smith PLC
1,182.00
-6.04%
CARD.L Card Factory plc
101.80
+3.67%
FRAS.L Frasers Group Plc
790.50
-0.57%
SBH Sally Beauty Holdings, Inc.
10.89
-0.18%
BWMX Betterware de México, S.A.P.I. de C.V.
19.76
-0.45%
WOOF Petco Health and Wellness Company, Inc.
1.4850
-4.81%
TSCO Tractor Supply Company
262.75
+1.79%