Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Headlam (HEAD) Share Price

Intraday
Historical

Price	30.00p on 20-05-2026 at 16:15:00
Change	-6.00p -16.67%
Buy	30.40p
Sell	30.20p

Last Trade:	Buy 48,816.00 at 30.00p
Day's Volume:	1,336,122
Last Close:	30.00p
Open:	32.50p
ISIN:	GB0004170089

Day's Range	30.00p - 33.00p
52wk Range:	28.10p - 99.80p
Market Capitalisation:	£24.08m
VWAP:	31.56165p
Shares in Issue:	80.28m

Sector: Household Goods

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Headlam (HEAD) Latest Trades
Buy*	48,816	30.00p	Suspected BUY Trade	16:35:13 - 20-May-26
Sell*	1,114	30.30p	Automatic Execution	16:24:08 - 20-May-26
Sell*	424	30.30p	Automatic Execution	16:23:51 - 20-May-26
Sell*	18	30.30p	Automatic Execution	16:23:51 - 20-May-26
Sell*	182	30.30p	Automatic Execution	16:23:51 - 20-May-26
Sell*	182	30.30p	Automatic Execution	16:23:51 - 20-May-26
Sell*	182	30.30p	Automatic Execution	16:23:51 - 20-May-26
Sell*	15,719	30.264p	Ordinary	16:20:50 - 20-May-26
Buy*	1,838	30.30p	Automatic Execution	16:20:33 - 20-May-26
Buy*	461	30.20p	Automatic Execution	16:20:21 - 20-May-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2026 (Tue)	39.50	39.50	36.00	36.00	299,040
18th May 2026 (Mon)	43.00	43.00	37.00	37.00	498,152
15th May 2026 (Fri)	45.30	46.10	43.10	43.20	105,722
14th May 2026 (Thu)	48.20	49.00	46.00	46.40	395,390
13th May 2026 (Wed)	52.00	54.00	48.20	48.20	1,282,511
12th May 2026 (Tue)	51.00	53.00	50.00	50.80	1,587,841
11th May 2026 (Mon)	44.80	49.70	44.80	49.20	560,724
8th May 2026 (Fri)	44.80	47.60	44.80	47.60	31,667
7th May 2026 (Thu)	46.00	46.10	45.00	45.70	246,652
6th May 2026 (Wed)	51.00	53.00	44.80	46.40	340,788
5th May 2026 (Tue)	46.00	53.20	45.90	50.80	3,465,657
4th May 2026 (Mon)	44.80	44.80	44.80	44.80	0
1st May 2026 (Fri)	38.00	51.00	38.00	44.80	3,355,799
30th Apr 2026 (Thu)	39.50	39.50	33.50	38.30	1,214,676
29th Apr 2026 (Wed)	32.60	38.80	32.50	38.80	1,918,488
28th Apr 2026 (Tue)	30.00	32.50	29.90	32.50	802,099
27th Apr 2026 (Mon)	30.40	30.50	29.20	29.80	514,883
24th Apr 2026 (Fri)	29.50	29.60	28.10	28.10	343,448
23rd Apr 2026 (Thu)	29.50	31.20	29.50	29.70	192,432
22nd Apr 2026 (Wed)	30.20	31.00	29.50	31.00	237,540
21st Apr 2026 (Tue)	30.30	30.30	29.00	29.00	149,421
20th Apr 2026 (Mon)	30.60	31.00	30.40	30.60	126,631

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
13th May 2026 7:00 am	RNS	Notice of General Meeting
30th Apr 2026 11:43 am	RNS	Holding(s) in Company
29th Apr 2026 4:53 pm	RNS	Holding(s) in Company
28th Apr 2026 7:00 am	RNS	Board response to First Seagull letter
27th Apr 2026 7:00 am	RNS	Receipt of notice from shareholder
14th Apr 2026 7:00 am	RNS	Appointment of two Non-Executive Directors
9th Apr 2026 7:00 am	RNS	Publication of Annual Report and Accounts 2025
25th Mar 2026 7:00 am	RNS	Full Year Results
24th Mar 2026 5:12 pm	RNS	Holding(s) in Company
23rd Mar 2026 1:17 pm	RNS	Holding(s) in Company

See more Headlam regulatory news

FTSE 100 Latest

Value10,432.34

Change101.79