LSE - Delayed Quote GBp
Halfords Group plc (HFD.L)
163.40
+0.20
+(0.12%)
At close: May 23 at 4:35:08 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 163.20 | 165.40 | 160.24 | 163.40 | 163.40 | 430,246 |
| May 22, 2025 | 163.60 | 165.80 | 160.59 | 163.20 | 163.20 | 262,895 |
| May 21, 2025 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 283,966 |
| May 20, 2025 | 164.00 | 166.03 | 161.00 | 165.80 | 165.80 | 544,132 |
| May 19, 2025 | 164.00 | 167.20 | 163.60 | 165.00 | 165.00 | 592,914 |
| May 16, 2025 | 164.60 | 167.60 | 162.60 | 165.60 | 165.60 | 535,164 |
| May 15, 2025 | 163.20 | 164.80 | 162.60 | 163.20 | 163.20 | 478,496 |
| May 14, 2025 | 161.00 | 166.40 | 161.00 | 163.80 | 163.80 | 1,404,557 |
| May 13, 2025 | 159.60 | 163.80 | 159.40 | 163.20 | 163.20 | 165,627 |
| May 12, 2025 | 162.80 | 163.60 | 159.20 | 160.20 | 160.20 | 186,449 |
| May 9, 2025 | 161.80 | 163.40 | 160.40 | 160.80 | 160.80 | 329,365 |
| May 8, 2025 | 160.00 | 161.60 | 155.80 | 160.40 | 160.40 | 221,148 |
| May 7, 2025 | 155.60 | 159.20 | 155.60 | 157.60 | 157.60 | 217,954 |
| May 6, 2025 | 158.40 | 161.40 | 154.80 | 158.60 | 158.60 | 388,721 |
| May 2, 2025 | 155.40 | 158.80 | 153.60 | 158.00 | 158.00 | 438,056 |
| May 1, 2025 | 152.00 | 155.80 | 152.00 | 155.40 | 155.40 | 270,564 |
| Apr 30, 2025 | 155.20 | 156.40 | 152.20 | 154.60 | 154.60 | 547,973 |
| Apr 29, 2025 | 156.20 | 156.20 | 152.40 | 152.80 | 152.80 | 255,488 |
| Apr 28, 2025 | 152.40 | 156.40 | 150.60 | 154.60 | 154.60 | 844,095 |
| Apr 25, 2025 | 153.20 | 153.20 | 149.20 | 151.00 | 151.00 | 632,048 |
| Apr 24, 2025 | 144.00 | 153.20 | 144.00 | 149.60 | 149.60 | 1,006,986 |
| Apr 23, 2025 | 143.40 | 146.20 | 141.60 | 145.40 | 145.40 | 835,467 |
| Apr 22, 2025 | 141.80 | 146.00 | 140.60 | 141.80 | 141.80 | 554,971 |
| Apr 17, 2025 | 140.00 | 143.80 | 138.60 | 142.00 | 142.00 | 2,374,996 |
| Apr 16, 2025 | 135.80 | 141.00 | 135.00 | 139.40 | 139.40 | 2,427,403 |
| Apr 15, 2025 | 129.80 | 142.50 | 128.00 | 137.80 | 137.80 | 2,916,046 |
| Apr 14, 2025 | 120.00 | 125.20 | 120.00 | 124.20 | 124.20 | 357,929 |
| Apr 11, 2025 | 120.60 | 123.00 | 118.90 | 122.20 | 122.20 | 348,624 |
| Apr 10, 2025 | 118.40 | 123.60 | 118.40 | 119.60 | 119.60 | 589,315 |
| Apr 9, 2025 | 116.00 | 116.80 | 113.40 | 116.20 | 116.20 | 497,102 |
| Apr 8, 2025 | 116.40 | 119.20 | 116.00 | 118.80 | 118.80 | 473,150 |
| Apr 7, 2025 | 116.60 | 122.60 | 112.60 | 117.40 | 117.40 | 824,316 |
| Apr 4, 2025 | 122.20 | 123.20 | 116.00 | 118.60 | 118.60 | 716,363 |
| Apr 3, 2025 | 125.60 | 129.40 | 122.00 | 123.40 | 123.40 | 246,418 |
| Apr 2, 2025 | 127.00 | 128.60 | 126.20 | 128.60 | 128.60 | 219,636 |
| Apr 1, 2025 | 128.00 | 129.00 | 127.37 | 127.40 | 127.40 | 220,662 |
| Mar 31, 2025 | 128.60 | 129.40 | 126.60 | 128.00 | 128.00 | 464,382 |
| Mar 28, 2025 | 129.00 | 132.45 | 128.80 | 129.80 | 129.80 | 382,519 |
| Mar 27, 2025 | 128.00 | 129.60 | 126.28 | 129.40 | 129.40 | 332,183 |
| Mar 26, 2025 | 129.00 | 130.00 | 128.20 | 128.60 | 128.60 | 281,210 |
| Mar 25, 2025 | 129.20 | 131.00 | 128.20 | 129.00 | 129.00 | 366,528 |
| Mar 24, 2025 | 124.00 | 129.60 | 123.88 | 129.20 | 129.20 | 765,856 |
| Mar 21, 2025 | 121.60 | 124.00 | 119.80 | 124.00 | 124.00 | 9,408,453 |
| Mar 20, 2025 | 124.00 | 124.80 | 122.40 | 123.00 | 123.00 | 355,294 |
| Mar 19, 2025 | 124.40 | 124.40 | 121.00 | 124.00 | 124.00 | 336,174 |
| Mar 18, 2025 | 122.00 | 124.40 | 121.00 | 121.80 | 121.80 | 1,098,529 |
| Mar 17, 2025 | 118.80 | 122.80 | 118.80 | 121.80 | 121.80 | 456,599 |
| Mar 14, 2025 | 115.60 | 121.40 | 115.60 | 120.00 | 120.00 | 330,813 |
| Mar 13, 2025 | 118.00 | 118.40 | 116.00 | 117.40 | 117.40 | 837,886 |
| Mar 12, 2025 | 118.00 | 120.00 | 118.00 | 118.60 | 118.60 | 351,485 |
| Mar 11, 2025 | 120.00 | 122.40 | 118.10 | 118.40 | 118.40 | 836,448 |
| Mar 10, 2025 | 122.00 | 123.10 | 120.00 | 121.00 | 121.00 | 899,930 |
| Mar 7, 2025 | 120.40 | 122.10 | 120.00 | 121.40 | 121.40 | 438,916 |
| Mar 6, 2025 | 122.00 | 124.20 | 122.00 | 122.20 | 122.20 | 325,845 |
| Mar 5, 2025 | 120.40 | 124.00 | 120.40 | 122.00 | 122.00 | 440,843 |
| Mar 4, 2025 | 122.00 | 124.40 | 120.80 | 121.20 | 121.20 | 660,285 |
| Mar 3, 2025 | 124.20 | 125.20 | 122.20 | 124.20 | 124.20 | 489,636 |
| Feb 28, 2025 | 123.00 | 125.80 | 121.60 | 121.80 | 121.80 | 10,262,324 |
| Feb 27, 2025 | 126.00 | 128.00 | 123.40 | 124.20 | 124.20 | 807,832 |
| Feb 26, 2025 | 130.00 | 132.40 | 126.20 | 126.40 | 126.40 | 1,453,301 |
| Feb 25, 2025 | 137.00 | 139.00 | 130.40 | 131.00 | 131.00 | 1,036,242 |
| Feb 24, 2025 | 138.80 | 141.60 | 137.40 | 138.60 | 138.60 | 392,595 |
| Feb 21, 2025 | 138.00 | 143.20 | 138.00 | 140.60 | 140.60 | 785,478 |
| Feb 20, 2025 | 139.00 | 141.00 | 137.40 | 140.20 | 140.20 | 233,748 |
| Feb 19, 2025 | 143.00 | 143.00 | 138.80 | 138.80 | 138.80 | 552,898 |
| Feb 18, 2025 | 143.00 | 143.00 | 140.60 | 141.80 | 141.80 | 417,666 |
| Feb 17, 2025 | 140.00 | 141.20 | 139.40 | 140.60 | 140.60 | 313,733 |
| Feb 14, 2025 | 143.00 | 143.00 | 139.40 | 140.00 | 140.00 | 924,847 |
| Feb 13, 2025 | 139.80 | 142.20 | 138.20 | 141.40 | 141.40 | 501,876 |
| Feb 12, 2025 | 142.00 | 142.60 | 139.00 | 141.00 | 141.00 | 575,403 |
| Feb 11, 2025 | 144.00 | 145.00 | 141.00 | 142.00 | 142.00 | 1,090,842 |
| Feb 10, 2025 | 142.70 | 145.20 | 141.00 | 144.00 | 144.00 | 353,910 |
| Feb 7, 2025 | 145.00 | 145.00 | 141.40 | 143.00 | 143.00 | 445,712 |
| Feb 6, 2025 | 143.00 | 145.00 | 142.01 | 143.80 | 143.80 | 467,251 |
| Feb 5, 2025 | 144.00 | 145.20 | 142.00 | 143.80 | 143.80 | 800,196 |
| Feb 4, 2025 | 143.80 | 146.26 | 141.20 | 144.00 | 144.00 | 1,757,502 |
| Feb 3, 2025 | 141.20 | 143.40 | 138.72 | 143.40 | 143.40 | 961,331 |
| Jan 31, 2025 | 143.00 | 143.20 | 140.73 | 141.60 | 141.60 | 939,782 |
| Jan 30, 2025 | 143.60 | 145.00 | 141.19 | 142.20 | 142.20 | 911,105 |
| Jan 29, 2025 | 143.80 | 144.40 | 140.00 | 142.40 | 142.40 | 1,456,500 |
| Jan 28, 2025 | 139.00 | 153.60 | 138.20 | 143.00 | 143.00 | 4,015,897 |
| Jan 27, 2025 | 125.20 | 127.40 | 124.40 | 126.00 | 126.00 | 430,142 |
| Jan 24, 2025 | 127.00 | 127.80 | 125.60 | 126.00 | 126.00 | 101,614 |
| Jan 23, 2025 | 126.00 | 127.00 | 124.40 | 125.80 | 125.80 | 1,021,474 |
| Jan 22, 2025 | 127.00 | 128.60 | 126.00 | 126.00 | 126.00 | 243,707 |
| Jan 21, 2025 | 127.00 | 128.00 | 125.15 | 126.80 | 126.80 | 574,598 |
| Jan 20, 2025 | 127.00 | 128.80 | 126.00 | 126.00 | 126.00 | 259,681 |
| Jan 17, 2025 | 127.00 | 128.80 | 125.00 | 127.00 | 127.00 | 306,050 |
| Jan 16, 2025 | 128.00 | 130.00 | 125.60 | 127.20 | 127.20 | 230,382 |
| Jan 15, 2025 | 122.40 | 128.60 | 122.40 | 127.80 | 127.80 | 387,473 |
| Jan 14, 2025 | 122.00 | 125.40 | 122.00 | 125.40 | 125.40 | 272,238 |
| Jan 13, 2025 | 124.20 | 125.00 | 121.60 | 123.00 | 123.00 | 822,814 |
| Jan 10, 2025 | 121.00 | 124.00 | 120.40 | 123.80 | 123.80 | 1,153,912 |
| Jan 9, 2025 | 127.20 | 127.80 | 121.00 | 121.00 | 121.00 | 1,074,469 |
| Jan 8, 2025 | 127.00 | 130.60 | 125.40 | 128.20 | 128.20 | 818,043 |
| Jan 7, 2025 | 129.20 | 133.60 | 128.67 | 129.40 | 129.40 | 351,038 |
| Jan 6, 2025 | 132.00 | 133.00 | 129.80 | 132.40 | 132.40 | 199,387 |
| Jan 3, 2025 | 134.40 | 134.40 | 129.78 | 131.00 | 131.00 | 320,798 |
| Jan 2, 2025 | 129.00 | 133.20 | 129.00 | 131.60 | 131.60 | 232,520 |
| Dec 31, 2024 | 130.80 | 131.80 | 129.80 | 131.00 | 131.00 | 56,993 |
| Dec 30, 2024 | 134.40 | 134.80 | 130.80 | 131.20 | 131.20 | 147,170 |
| Dec 27, 2024 | 133.60 | 134.80 | 132.80 | 134.00 | 134.00 | 198,732 |
| Dec 24, 2024 | 132.80 | 133.60 | 131.20 | 133.60 | 133.60 | 184,423 |
| Dec 23, 2024 | 135.00 | 135.00 | 131.80 | 132.20 | 132.20 | 141,910 |
| Dec 20, 2024 | 132.00 | 134.80 | 131.88 | 133.40 | 133.40 | 496,802 |
| Dec 19, 2024 | 135.00 | 137.00 | 132.88 | 133.60 | 133.60 | 307,873 |
| Dec 18, 2024 | 138.60 | 139.22 | 136.40 | 137.00 | 137.00 | 206,116 |
| Dec 17, 2024 | 138.80 | 140.80 | 137.30 | 138.00 | 138.00 | 345,664 |
| Dec 16, 2024 | 140.00 | 142.00 | 139.20 | 140.60 | 140.60 | 195,925 |
| Dec 13, 2024 | 143.40 | 145.00 | 141.00 | 141.80 | 141.80 | 207,431 |
| Dec 12, 2024 | 3 Dividend | |||||
| Dec 12, 2024 | 145.80 | 149.20 | 143.60 | 143.60 | 143.60 | 188,462 |
| Dec 11, 2024 | 148.00 | 148.40 | 145.00 | 147.60 | 147.57 | 220,564 |
| Dec 10, 2024 | 145.00 | 147.61 | 145.00 | 147.60 | 147.57 | 244,950 |
| Dec 9, 2024 | 146.00 | 147.69 | 145.00 | 146.60 | 146.57 | 222,342 |
| Dec 6, 2024 | 150.00 | 150.00 | 145.40 | 145.60 | 145.57 | 135,842 |
| Dec 5, 2024 | 146.40 | 149.40 | 144.20 | 147.40 | 147.37 | 287,761 |
| Dec 4, 2024 | 148.40 | 149.00 | 147.00 | 147.80 | 147.77 | 296,899 |
| Dec 3, 2024 | 146.20 | 148.60 | 146.20 | 147.60 | 147.57 | 249,088 |
| Dec 2, 2024 | 152.00 | 154.80 | 146.89 | 147.00 | 146.97 | 433,661 |
| Nov 29, 2024 | 147.40 | 150.60 | 145.60 | 150.20 | 150.17 | 565,794 |
| Nov 28, 2024 | 147.00 | 148.20 | 145.47 | 147.00 | 146.97 | 476,591 |
| Nov 27, 2024 | 149.80 | 153.00 | 145.20 | 146.00 | 145.97 | 828,579 |
| Nov 26, 2024 | 135.60 | 150.40 | 134.57 | 146.40 | 146.37 | 3,248,377 |
| Nov 25, 2024 | 130.60 | 132.80 | 126.50 | 129.20 | 129.17 | 1,753,874 |
| Nov 22, 2024 | 130.60 | 134.20 | 130.60 | 131.40 | 131.37 | 521,834 |
| Nov 21, 2024 | 138.00 | 138.00 | 131.00 | 132.40 | 132.37 | 581,358 |
| Nov 20, 2024 | 140.60 | 141.00 | 134.20 | 135.80 | 135.77 | 423,382 |
| Nov 19, 2024 | 139.00 | 144.40 | 138.40 | 140.80 | 140.77 | 257,223 |
| Nov 18, 2024 | 139.00 | 142.00 | 139.00 | 141.40 | 141.37 | 268,420 |
| Nov 15, 2024 | 140.00 | 141.60 | 137.20 | 139.80 | 139.77 | 339,343 |
| Nov 14, 2024 | 136.00 | 140.00 | 136.00 | 139.00 | 138.97 | 285,315 |
| Nov 13, 2024 | 140.00 | 140.80 | 137.00 | 137.20 | 137.17 | 419,164 |
| Nov 12, 2024 | 143.00 | 144.40 | 139.00 | 139.60 | 139.57 | 2,569,411 |
| Nov 11, 2024 | 144.00 | 148.40 | 142.20 | 142.20 | 142.17 | 594,006 |
| Nov 8, 2024 | 162.00 | 163.40 | 143.00 | 144.20 | 144.17 | 1,605,726 |
| Nov 7, 2024 | 160.00 | 164.98 | 158.42 | 163.40 | 163.37 | 565,223 |
| Nov 6, 2024 | 163.80 | 163.80 | 156.80 | 159.60 | 159.57 | 338,746 |
| Nov 5, 2024 | 168.20 | 168.20 | 160.00 | 160.00 | 159.97 | 526,800 |
| Nov 4, 2024 | 167.40 | 167.52 | 164.20 | 164.20 | 164.17 | 385,256 |
| Nov 1, 2024 | 168.00 | 169.80 | 165.40 | 167.00 | 166.97 | 1,294,174 |
| Oct 31, 2024 | 169.00 | 169.00 | 164.00 | 167.60 | 167.57 | 889,523 |
| Oct 30, 2024 | 160.80 | 169.60 | 160.80 | 168.20 | 168.17 | 1,081,145 |
| Oct 29, 2024 | 165.20 | 165.20 | 161.40 | 162.60 | 162.57 | 431,291 |
| Oct 28, 2024 | 165.00 | 166.00 | 162.20 | 164.00 | 163.97 | 401,752 |
| Oct 25, 2024 | 163.00 | 163.80 | 159.60 | 163.80 | 163.77 | 559,685 |
| Oct 24, 2024 | 159.60 | 161.40 | 155.60 | 160.20 | 160.17 | 394,688 |
| Oct 23, 2024 | 158.00 | 159.20 | 155.80 | 158.80 | 158.77 | 618,029 |
| Oct 22, 2024 | 142.00 | 157.20 | 142.00 | 157.20 | 157.17 | 1,128,016 |
| Oct 21, 2024 | 146.00 | 150.00 | 141.80 | 142.00 | 141.97 | 664,254 |
| Oct 18, 2024 | 153.60 | 154.00 | 146.40 | 148.20 | 148.17 | 543,150 |
| Oct 17, 2024 | 152.00 | 153.80 | 150.20 | 152.80 | 152.77 | 1,305,281 |
| Oct 16, 2024 | 151.30 | 152.80 | 149.21 | 151.00 | 150.97 | 602,657 |
| Oct 15, 2024 | 148.80 | 152.40 | 147.20 | 151.20 | 151.17 | 398,606 |
| Oct 14, 2024 | 149.00 | 149.00 | 146.00 | 147.80 | 147.77 | 296,909 |
| Oct 11, 2024 | 145.00 | 149.00 | 145.00 | 148.20 | 148.17 | 357,795 |
| Oct 10, 2024 | 146.80 | 147.40 | 145.00 | 146.20 | 146.17 | 281,365 |
| Oct 9, 2024 | 143.80 | 147.40 | 143.80 | 146.00 | 145.97 | 495,025 |
| Oct 8, 2024 | 145.80 | 146.58 | 143.80 | 143.80 | 143.77 | 1,150,311 |
| Oct 7, 2024 | 147.60 | 149.80 | 145.60 | 146.00 | 145.97 | 302,665 |
| Oct 4, 2024 | 145.80 | 149.80 | 145.80 | 149.20 | 149.17 | 231,626 |
| Oct 3, 2024 | 145.80 | 147.20 | 145.00 | 146.20 | 146.17 | 357,669 |
| Oct 2, 2024 | 148.00 | 149.20 | 146.00 | 146.00 | 145.97 | 512,766 |
| Oct 1, 2024 | 149.80 | 153.00 | 148.40 | 148.40 | 148.37 | 276,529 |
| Sep 30, 2024 | 154.00 | 154.00 | 149.60 | 150.40 | 150.37 | 242,308 |
| Sep 27, 2024 | 149.80 | 154.00 | 149.80 | 153.40 | 153.37 | 280,708 |
| Sep 26, 2024 | 152.80 | 153.60 | 150.00 | 150.00 | 149.97 | 3,939,988 |
| Sep 25, 2024 | 152.00 | 152.60 | 151.00 | 152.00 | 151.97 | 414,867 |
| Sep 24, 2024 | 151.60 | 152.00 | 150.20 | 150.60 | 150.57 | 487,124 |
| Sep 23, 2024 | 153.00 | 153.00 | 150.00 | 151.00 | 150.97 | 417,801 |
| Sep 20, 2024 | 153.00 | 153.00 | 150.00 | 150.00 | 149.97 | 1,175,706 |
| Sep 19, 2024 | 152.00 | 153.00 | 150.60 | 151.00 | 150.97 | 284,575 |
| Sep 18, 2024 | 149.60 | 153.20 | 149.60 | 150.60 | 150.57 | 247,045 |
| Sep 17, 2024 | 149.80 | 151.00 | 148.38 | 149.80 | 149.77 | 288,961 |
| Sep 16, 2024 | 148.60 | 151.00 | 148.40 | 149.40 | 149.37 | 190,648 |
| Sep 13, 2024 | 147.40 | 151.40 | 146.80 | 150.40 | 150.37 | 243,624 |
| Sep 12, 2024 | 147.00 | 149.60 | 147.00 | 148.60 | 148.57 | 357,926 |
| Sep 11, 2024 | 149.00 | 149.00 | 146.60 | 147.00 | 146.97 | 528,329 |
| Sep 10, 2024 | 149.00 | 149.00 | 145.60 | 147.00 | 146.97 | 277,224 |
| Sep 9, 2024 | 145.00 | 146.80 | 141.80 | 146.00 | 145.97 | 276,812 |
| Sep 6, 2024 | 145.60 | 146.80 | 142.00 | 142.00 | 141.97 | 456,775 |
| Sep 5, 2024 | 147.00 | 148.60 | 145.20 | 145.60 | 145.57 | 498,300 |
| Sep 4, 2024 | 144.00 | 147.21 | 142.89 | 146.60 | 146.57 | 354,819 |
| Sep 3, 2024 | 147.40 | 149.00 | 144.00 | 145.20 | 145.17 | 921,191 |
| Sep 2, 2024 | 148.00 | 148.40 | 144.00 | 147.00 | 146.97 | 517,629 |
| Aug 30, 2024 | 142.00 | 148.00 | 139.20 | 147.00 | 146.97 | 959,250 |
| Aug 29, 2024 | 139.00 | 141.67 | 138.60 | 140.00 | 139.97 | 292,023 |
| Aug 28, 2024 | 144.20 | 146.80 | 137.60 | 139.40 | 139.37 | 422,633 |
| Aug 27, 2024 | 142.00 | 145.80 | 140.80 | 145.00 | 144.97 | 809,176 |
| Aug 23, 2024 | 142.80 | 142.80 | 139.60 | 141.60 | 141.57 | 206,259 |
| Aug 22, 2024 | 140.00 | 142.60 | 139.84 | 140.80 | 140.77 | 222,983 |
| Aug 21, 2024 | 137.80 | 141.60 | 136.40 | 139.80 | 139.77 | 203,494 |
| Aug 20, 2024 | 138.00 | 141.80 | 137.60 | 137.80 | 137.77 | 294,607 |
| Aug 19, 2024 | 139.00 | 144.40 | 139.00 | 141.40 | 141.37 | 191,661 |
| Aug 16, 2024 | 139.40 | 142.12 | 139.00 | 139.40 | 139.37 | 224,097 |
| Aug 15, 2024 | 138.40 | 141.80 | 138.20 | 140.80 | 140.77 | 281,106 |
| Aug 14, 2024 | 138.40 | 141.60 | 138.40 | 139.80 | 139.77 | 179,394 |
| Aug 13, 2024 | 136.00 | 141.60 | 136.00 | 140.00 | 139.97 | 272,869 |
| Aug 12, 2024 | 141.40 | 143.40 | 137.93 | 138.40 | 138.37 | 303,928 |
| Aug 9, 2024 | 137.60 | 142.00 | 137.20 | 140.80 | 140.77 | 368,692 |
| Aug 8, 2024 | 5 Dividend | |||||
| Aug 8, 2024 | 140.00 | 141.00 | 135.60 | 138.80 | 138.77 | 735,814 |
| Aug 7, 2024 | 142.00 | 145.00 | 139.80 | 142.60 | 142.52 | 711,011 |
| Aug 6, 2024 | 143.40 | 147.50 | 141.20 | 143.40 | 143.32 | 544,043 |
| Aug 5, 2024 | 140.60 | 142.80 | 134.52 | 142.00 | 141.92 | 750,669 |
| Aug 2, 2024 | 152.20 | 154.80 | 144.00 | 144.00 | 143.92 | 397,961 |
| Aug 1, 2024 | 154.20 | 156.40 | 152.00 | 152.80 | 152.72 | 329,280 |
| Jul 31, 2024 | 153.60 | 154.60 | 151.40 | 154.60 | 154.51 | 287,992 |
| Jul 30, 2024 | 153.60 | 153.60 | 150.80 | 152.80 | 152.72 | 162,460 |
| Jul 29, 2024 | 154.00 | 156.40 | 151.10 | 151.60 | 151.52 | 251,049 |
| Jul 26, 2024 | 148.00 | 154.80 | 147.60 | 154.00 | 153.91 | 610,773 |
| Jul 25, 2024 | 147.60 | 148.40 | 145.00 | 147.60 | 147.52 | 231,526 |
| Jul 24, 2024 | 148.60 | 149.00 | 146.20 | 148.60 | 148.52 | 208,019 |
| Jul 23, 2024 | 148.00 | 148.40 | 146.20 | 146.60 | 146.52 | 355,359 |
| Jul 22, 2024 | 146.20 | 148.00 | 145.40 | 147.40 | 147.32 | 196,048 |
| Jul 19, 2024 | 152.00 | 152.00 | 144.40 | 145.00 | 144.92 | 292,312 |
| Jul 18, 2024 | 145.00 | 150.60 | 145.00 | 148.20 | 148.12 | 331,508 |
| Jul 17, 2024 | 146.00 | 148.40 | 144.97 | 147.60 | 147.52 | 226,095 |
| Jul 16, 2024 | 145.00 | 148.80 | 145.00 | 145.60 | 145.52 | 187,646 |
| Jul 15, 2024 | 145.40 | 147.80 | 145.40 | 147.80 | 147.72 | 200,166 |
| Jul 12, 2024 | 150.00 | 150.40 | 146.00 | 146.00 | 145.92 | 526,517 |
| Jul 11, 2024 | 145.00 | 149.60 | 145.00 | 149.20 | 149.12 | 1,362,370 |
| Jul 10, 2024 | 145.00 | 149.76 | 145.00 | 146.60 | 146.52 | 687,613 |
| Jul 9, 2024 | 149.00 | 149.90 | 145.40 | 145.60 | 145.52 | 466,454 |
| Jul 8, 2024 | 150.00 | 151.00 | 148.60 | 149.40 | 149.32 | 753,219 |
| Jul 5, 2024 | 148.20 | 154.00 | 148.20 | 152.00 | 151.92 | 501,381 |
| Jul 4, 2024 | 152.00 | 152.00 | 148.20 | 151.00 | 150.92 | 281,002 |
| Jul 3, 2024 | 148.00 | 150.60 | 147.16 | 149.60 | 149.52 | 792,897 |
| Jul 2, 2024 | 146.00 | 148.20 | 144.40 | 147.20 | 147.12 | 667,325 |
| Jul 1, 2024 | 141.20 | 146.60 | 139.20 | 146.60 | 146.52 | 1,246,456 |
| Jun 28, 2024 | 137.40 | 141.40 | 137.00 | 140.40 | 140.32 | 1,565,147 |
| Jun 27, 2024 | 125.00 | 143.80 | 125.00 | 138.00 | 137.92 | 4,211,990 |
| Jun 26, 2024 | 136.00 | 138.00 | 134.34 | 136.00 | 135.92 | 848,545 |
| Jun 25, 2024 | 140.60 | 140.60 | 136.20 | 136.40 | 136.32 | 376,801 |
| Jun 24, 2024 | 138.00 | 141.20 | 138.00 | 139.60 | 139.52 | 297,928 |
| Jun 21, 2024 | 139.00 | 142.00 | 139.00 | 140.60 | 140.52 | 2,849,653 |
| Jun 20, 2024 | 141.00 | 142.00 | 139.60 | 140.40 | 140.32 | 405,127 |
| Jun 19, 2024 | 143.60 | 143.60 | 139.80 | 139.80 | 139.72 | 325,026 |
| Jun 18, 2024 | 141.40 | 143.20 | 140.60 | 141.80 | 141.72 | 216,823 |
| Jun 17, 2024 | 138.00 | 142.00 | 138.00 | 141.60 | 141.52 | 364,668 |
| Jun 14, 2024 | 142.20 | 143.20 | 138.90 | 139.20 | 139.12 | 547,936 |
| Jun 13, 2024 | 146.00 | 146.00 | 142.20 | 142.20 | 142.12 | 665,099 |
| Jun 12, 2024 | 143.40 | 148.00 | 143.40 | 145.80 | 145.72 | 2,356,064 |
| Jun 11, 2024 | 145.60 | 147.99 | 143.60 | 144.60 | 144.52 | 4,652,762 |
| Jun 10, 2024 | 149.00 | 151.93 | 146.20 | 147.00 | 146.92 | 539,319 |
| Jun 7, 2024 | 150.60 | 152.52 | 149.60 | 150.00 | 149.92 | 1,022,767 |
| Jun 6, 2024 | 151.00 | 153.40 | 151.00 | 152.60 | 152.52 | 291,099 |
| Jun 5, 2024 | 153.00 | 154.60 | 151.40 | 151.40 | 151.32 | 743,492 |
| Jun 4, 2024 | 155.40 | 155.40 | 152.60 | 153.00 | 152.92 | 548,795 |
| Jun 3, 2024 | 153.20 | 156.00 | 152.60 | 152.80 | 152.72 | 562,538 |
| May 31, 2024 | 152.00 | 155.00 | 152.00 | 153.60 | 153.51 | 1,353,814 |
| May 30, 2024 | 154.00 | 155.60 | 151.87 | 155.00 | 154.91 | 822,919 |
| May 29, 2024 | 154.00 | 154.00 | 151.40 | 151.60 | 151.52 | 638,197 |
| May 28, 2024 | 152.00 | 155.40 | 149.00 | 151.80 | 151.72 | 816,254 |
| May 24, 2024 | 150.00 | 154.40 | 150.00 | 154.00 | 153.91 | 771,849 |
| May 23, 2024 | 154.00 | 154.00 | 151.40 | 152.00 | 151.92 | 919,860 |
Related Tickers
PETS.L Pets at Home Group Plc
257.80
-0.46%
DFS.L DFS Furniture plc
164.00
-1.50%
CARD.L Card Factory plc
97.40
+0.62%
CURY.L Currys plc
124.20
-2.51%
AO.L AO World plc
104.60
+0.19%
MOON.L Moonpig Group PLC
250.00
-0.20%
FRAS.L Frasers Group Plc
695.50
-1.35%
SMWH.L WH Smith PLC
1,027.00
-0.10%
9997.T Belluna Co., Ltd.
875.00
+0.46%
7552.T Happinet Corporation
5,080.00
+0.79%