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	31.30p on 03-06-2026 at 18:05:12
Change	-0.50p -1.57%
Buy	32.50p
Sell	30.10p

Last Trade:	Sell 9,901.00 at 31.30p
Day's Volume:	347,485
Last Close:	31.30p
Open:	33.50p
ISIN:	GB0004170089

Day's Range	31.00p - 33.50p
52wk Range:	28.10p - 99.80p
Market Capitalisation:	£25.13m
VWAP:	32.13761p
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
Sell*	9,901	31.30p	Uncrossing Trade	16:35:04 - 03-Jun-26
Sell*	1	30.10p	SI Trade	16:29:01 - 03-Jun-26
Sell*	166	30.10p	SI Trade	16:27:33 - 03-Jun-26
Buy*	18	31.00p	SI Trade	16:27:08 - 03-Jun-26
Buy*	1,430	30.892p	Ordinary	16:04:37 - 03-Jun-26
Buy*	329	31.10p	SI Trade	15:56:17 - 03-Jun-26
Buy*	170	31.10p	SI Trade	15:55:45 - 03-Jun-26
Buy*	35,317	31.20p	Automatic Execution	15:55:45 - 03-Jun-26
Buy*	2,043	31.056p	Ordinary	15:52:18 - 03-Jun-26
Buy*	11,859	31.1988p	Ordinary	15:39:02 - 03-Jun-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jun 2026 (Tue)	32.90	34.30	30.40	31.80	813,440
1st Jun 2026 (Mon)	39.30	39.30	32.90	32.90	1,046,468
29th May 2026 (Fri)	42.30	42.30	40.10	40.40	99,510
28th May 2026 (Thu)	42.30	42.70	41.80	42.30	53,591
27th May 2026 (Wed)	45.80	47.00	42.40	42.70	376,685
26th May 2026 (Tue)	44.50	48.60	44.50	45.80	1,889,692
25th May 2026 (Mon)	42.00	42.00	42.00	42.00	0
22nd May 2026 (Fri)	38.40	45.10	38.00	42.00	988,355
21st May 2026 (Thu)	29.30	37.00	29.30	37.00	1,076,468
20th May 2026 (Wed)	32.50	33.00	30.00	30.00	1,336,122
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

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
2nd Jun 2026 1:25 pm	RNS	Requisitioned General Meeting – Voting Results
1st Jun 2026 2:44 pm	RNS	General Meeting
22nd May 2026 7:00 am	RNS	Property Disposals Completion
20th May 2026 4:12 pm	RNS	2026 AGM Poll Results
20th May 2026 7:00 am	RNS	Trading Update
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

See more Headlam regulatory news

FTSE 100 Latest

Value10,332.30

Change-41.21