Halfords Group plc - Price History
Stock symbol HLFDY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HLFDY (Halfords Group plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.33 | $4.33 |
| February 2024 | $4.33 | $4.33 |
| January 2024 | $4.33 | $4.33 |
| December 2023 | $4.50 | $4.50 |
| November 2023 | $5.69 | $5.78 |
| October 2023 | $4.54 | $4.61 |
| September 2023 | $4.77 | $4.84 |
| August 2023 | $4.56 | $4.64 |
| July 2023 | $5.48 | $5.76 |
| June 2023 | $5.21 | $5.48 |
| May 2023 | $4.79 | $5.03 |
| April 2023 | $4.14 | $4.35 |
| March 2023 | $4.22 | $4.44 |
| February 2023 | $4.86 | $5.10 |
| January 2023 | $4.75 | $4.99 |
| December 2022 | $4.75 | $4.99 |
| November 2022 | $4.97 | $5.31 |
| October 2022 | $3.80 | $4.06 |
| September 2022 | $2.76 | $2.94 |
| August 2022 | $2.68 | $2.86 |
| July 2022 | $3.58 | $3.96 |
| June 2022 | $3.14 | $3.47 |
| May 2022 | $8.34 | $9.10 |
| April 2022 | $5.81 | $6.44 |
| March 2022 | $8.34 | $9.10 |
| February 2022 | $8.34 | $9.10 |
| January 2022 | $7.92 | $8.77 |
| December 2021 | $8.33 | $9.22 |
| November 2021 | $8.34 | $9.31 |
| October 2021 | $6.89 | $7.70 |
| September 2021 | $7.44 | $8.31 |
| August 2021 | $9.12 | $10.18 |
| July 2021 | $8.87 | $10.04 |
| June 2021 | $10.55 | $11.94 |
| May 2021 | $9.75 | $11.03 |
| April 2021 | $9.22 | $10.44 |
| March 2021 | $9.27 | $10.49 |
| February 2021 | $7.41 | $8.38 |
| January 2021 | $6.68 | $7.56 |
| December 2020 | $6.60 | $7.47 |
| November 2020 | $6.15 | $6.96 |
| October 2020 | $5.32 | $6.02 |
| September 2020 | $4.02 | $4.55 |
| August 2020 | $3.80 | $4.30 |
| July 2020 | $3.48 | $3.94 |
| June 2020 | $3.32 | $3.76 |
| May 2020 | $4 | $4.53 |
| April 2020 | $1.66 | $1.88 |
| March 2020 | $3.86 | $4.30 |
| February 2020 | $3.86 | $4.30 |
| January 2020 | $3.86 | $4.30 |
| December 2019 | $3.86 | $4.30 |
| November 2019 | $3.23 | $4 |
| October 2019 | $3.33 | $4.12 |
| September 2019 | $4.01 | $4.64 |
| August 2019 | $3.46 | $4.28 |
| July 2019 | $4.14 | $5.13 |
| June 2019 | $4.40 | $5.80 |
| May 2019 | $4.38 | $5.78 |
| April 2019 | $4.78 | $6.30 |
| March 2019 | $4.91 | $6.48 |
| February 2019 | $5.39 | $6.61 |
| January 2019 | $5.39 | $6.61 |
| December 2018 | $4.90 | $6.45 |
| November 2018 | $5.52 | $7.45 |
| October 2018 | $5.57 | $7.52 |
| September 2018 | $6.03 | $8.14 |
| August 2018 | $6.20 | $8.36 |
| July 2018 | $6.66 | $9.33 |
| June 2018 | $6.39 | $8.95 |
| May 2018 | $6.40 | $8.97 |
| April 2018 | $7.51 | $10.52 |
| March 2018 | $7.38 | $9.60 |
| February 2018 | $6.96 | $9.76 |
| January 2018 | $7.06 | $9.90 |
| December 2017 | $6.76 | $8.80 |
| November 2017 | $6.64 | $8.80 |
| October 2017 | $6.07 | $8.66 |
| September 2017 | $5.70 | $8.12 |
| August 2017 | $6.57 | $8.70 |
| July 2017 | $6.34 | $8.70 |
| June 2017 | $6.34 | $8.70 |
| May 2017 | $6.34 | $8.70 |
| April 2017 | $6.34 | $8.70 |
| March 2017 | $5.69 | $8.42 |
| February 2017 | $6.73 | $9.23 |
| January 2017 | $6.24 | $9.52 |
| December 2016 | $5.84 | $8.91 |
| November 2016 | $5.56 | $7.98 |
| October 2016 | $5.14 | $7.96 |
| September 2016 | $5.97 | $9.25 |
| August 2016 | $6.08 | $9.42 |
| July 2016 | $5.44 | $8.73 |
| June 2016 | $5.80 | $9.31 |
| May 2016 | $7.73 | $12.40 |
| April 2016 | $7.50 | $12.03 |
| March 2016 | $6.74 | $10.04 |
| February 2016 | $6.74 | $10.04 |
| January 2016 | $6.74 | $10.04 |
| December 2015 | $6.17 | $9.89 |
| November 2015 | $9.65 | $14.55 |
| October 2015 | $9.65 | $14.55 |
| September 2015 | $9.65 | $14.55 |
| August 2015 | $9.65 | $14.55 |
| July 2015 | $9.42 | $14.55 |
| June 2015 | $9.42 | $14.55 |
| May 2015 | $8.71 | $14.72 |
| April 2015 | $8.32 | $12.85 |
| March 2015 | $7.70 | $13.02 |
| February 2015 | $8.28 | $13.99 |
| January 2015 | $8.16 | $13.79 |
| December 2014 | $8.58 | $14.50 |
| November 2014 | $8.79 | $15.03 |
| October 2014 | $10.53 | $16.46 |
| September 2014 | $10.53 | $16.46 |
| August 2014 | $10.53 | $16.46 |
| July 2014 | $9.63 | $16.47 |
| June 2014 | $9.77 | $17.02 |
| May 2014 | $9.45 | $16.46 |
| April 2014 | $8.76 | $15.26 |
| March 2014 | $8.80 | $15.33 |
| February 2014 | $9.06 | $15.79 |
| January 2014 | $9.09 | $15.84 |
| December 2013 | $8.48 | $14.77 |
| November 2013 | $9.11 | $16.06 |
| October 2013 | $7.47 | $13.16 |
| September 2013 | $7.25 | $12.79 |
| August 2013 | $6.84 | $11.01 |
| July 2013 | $6.32 | $11.14 |
| June 2013 | $5.97 | $9.89 |
| May 2013 | $5.51 | $9.98 |
| April 2013 | $5.59 | $10.11 |
| March 2013 | $5.18 | $9.37 |
| February 2013 | $5.86 | $10.61 |
| January 2013 | $5.87 | $10.62 |
| December 2012 | $5.99 | $10.84 |
| November 2012 | $5.94 | $11.01 |
| October 2012 | $6.05 | $11.20 |
| September 2012 | $4.65 | $8.62 |
| August 2012 | $4.01 | $7.43 |
| July 2012 | $3.41 | $6.31 |
| June 2012 | $3.76 | $7.49 |
| May 2012 | $3.74 | $7.45 |
| April 2012 | $4.40 | $8.76 |
| March 2012 | $4.99 | $9.92 |
| February 2012 | $5.05 | $10.05 |
| January 2012 | $4.99 | $9.93 |
| October 2011 | $4.92 | $10.04 |
| September 2011 | $4.16 | $8.51 |
| August 2011 | $4.70 | $9.61 |
| July 2011 | $5.18 | $10.59 |
| June 2011 | $5.83 | $11.92 |
| April 2011 | $5.70 | $12.11 |
| March 2011 | $5.26 | $11.16 |
| January 2011 | $6.08 | $12.91 |
| December 2010 | $6.66 | $14.15 |
| November 2010 | $6.17 | $13.34 |
| October 2010 | $5.98 | $12.93 |
| September 2010 | $6.34 | $13.71 |
| August 2010 | $6.91 | $14.95 |
HLFDY
Price: $4.33
52 week price:
Dividend Yield: 5.54%
5-year range yield:
Forward Dividend Yield: 3.70%
Payout Ratio: 20.26%
Payout Ratio Range:
Dividend Per Share: 0.15 USD
Earnings Per Share: 0.38 USD
P/E Ratio: 12.16
Exchange: PNK
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 2931
Ebitda: 132.0 millionMarket Capitalization: 562.6 million
Average Dividend Frequency: 2
Years Paying Dividends: 3