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	54.00p on 03-12-2025 at 18:10:06
Change	0.00p 0%
Buy	53.80p
Sell	53.00p

Last Trade:	Buy 10.00 at 53.80p
Day's Volume:	85,579
Last Close:	54.00p
Open:	53.80p
ISIN:	GB0004170089

Day's Range	53.80p - 54.00p
52wk Range:	47.00p - 147.50p
Market Capitalisation:	£43.34m
VWAP:	53.10499p
Shares in Issue:	80.26m

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*	10	53.80p	SI Trade	15:11:16 - 03-Dec-25
Buy*	15	53.80p	SI Trade	15:11:16 - 03-Dec-25
Buy*	817	53.80p	Automatic Execution	15:11:16 - 03-Dec-25
Buy*	45	53.80p	SI Trade	15:11:16 - 03-Dec-25
Buy*	46	53.506p	Ordinary	14:58:10 - 03-Dec-25
Buy*	65	53.506p	Ordinary	14:56:40 - 03-Dec-25
Buy*	3	54.00p	SI Trade	12:33:27 - 03-Dec-25
Unknown*	70,817	53.00p	Ordinary	12:33:23 - 03-Dec-25
Sell*	3,750	52.521p	Negotiated Trade	10:49:52 - 03-Dec-25
Buy*	2	54.80p	SI Trade	08:44:50 - 03-Dec-25

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Dec 2025 (Wed)	53.80	54.00	53.80	54.00	85,579
2nd Dec 2025 (Tue)	54.00	54.00	53.80	54.00	56,501
1st Dec 2025 (Mon)	53.20	54.00	53.00	54.00	136,798
28th Nov 2025 (Fri)	53.20	53.20	53.20	53.20	88,337
27th Nov 2025 (Thu)	54.40	54.40	53.20	53.20	41,678
26th Nov 2025 (Wed)	54.00	54.00	53.40	53.40	49,910
25th Nov 2025 (Tue)	56.60	57.00	53.20	53.20	210,099
24th Nov 2025 (Mon)	59.00	59.00	57.00	57.00	104,428
21st Nov 2025 (Fri)	56.00	60.00	56.00	57.60	813,781
20th Nov 2025 (Thu)	52.40	57.00	51.20	56.00	1,055,220
19th Nov 2025 (Wed)	51.20	52.00	51.00	51.00	2,934,721
18th Nov 2025 (Tue)	54.00	54.00	52.00	52.00	36,806
17th Nov 2025 (Mon)	53.80	53.80	53.80	53.00	39,082
14th Nov 2025 (Fri)	54.00	54.00	53.60	53.60	210,082
13th Nov 2025 (Thu)	54.00	54.00	53.60	54.00	134,719
12th Nov 2025 (Wed)	53.00	54.00	53.00	53.80	103,178
11th Nov 2025 (Tue)	53.00	54.00	51.20	52.20	195,091
10th Nov 2025 (Mon)	53.00	54.40	51.00	51.00	203,611
7th Nov 2025 (Fri)	50.40	54.40	50.40	52.40	316,884
6th Nov 2025 (Thu)	50.00	50.40	49.00	49.40	351,814
5th Nov 2025 (Wed)	49.80	52.00	47.60	49.40	1,106,154
4th Nov 2025 (Tue)	52.00	59.00	52.00	56.60	681,814
3rd Nov 2025 (Mon)	52.40	54.00	51.40	53.40	185,485

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
21st Nov 2025 8:41 am	RNS	TR-1: Notification of Major Holdings
11th Nov 2025 7:00 am	RNS	Update on transformation plan
5th Nov 2025 7:00 am	RNS	Trading Update
3rd Oct 2025 7:00 am	RNS	Directorate Change
30th Sep 2025 7:00 am	RNS	Total Voting Rights
16th Sep 2025 7:00 am	RNS	Half Year Results
11th Sep 2025 3:27 pm	RNS	Investor Presentation via Investor Meet Company
11th Sep 2025 3:25 pm	RNS	Notice of Results and Presentations
8th Sep 2025 6:17 pm	RNS	Holding(s) in Company
5th Sep 2025 9:50 am	RNS	Employee Long Service Awards Scheme

See more Headlam regulatory news

FTSE 100 Latest

Value9,692.07

Change-9.73