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	20.90p on 16-06-2026 at 18:35:12
Change	-2.30p -9.91%
Buy	22.90p
Sell	20.80p

Last Trade:	Sell 35.00 at 20.90p
Day's Volume:	1,521,664
Last Close:	20.90p
Open:	24.30p
ISIN:	GB0004170089

Day's Range	20.80p - 24.30p
52wk Range:	20.80p - 96.00p
Market Capitalisation:	£16.78m
VWAP:	21.91646p
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*	35	20.90p	SI Trade	16:35:05 - 16-Jun-26
Sell*	35	20.90p	SI Trade	16:35:05 - 16-Jun-26
Sell*	11	20.90p	SI Trade	16:35:05 - 16-Jun-26
Sell*	15	20.90p	SI Trade	16:35:05 - 16-Jun-26
Sell*	7,724	20.90p	Uncrossing Trade	16:35:05 - 16-Jun-26
Sell*	1,731	20.80p	Automatic Execution	16:29:38 - 16-Jun-26
Buy*	5,090	21.00p	Automatic Execution	16:29:23 - 16-Jun-26
Buy*	6,552	21.00p	Automatic Execution	16:29:23 - 16-Jun-26
Buy*	4,800	21.00p	Automatic Execution	16:29:23 - 16-Jun-26
Buy*	20,000	21.1241p	Ordinary	16:29:17 - 16-Jun-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jun 2026 (Mon)	25.20	25.20	22.80	23.20	653,271
12th Jun 2026 (Fri)	25.20	25.20	23.50	23.70	995,123
11th Jun 2026 (Thu)	26.00	26.00	25.00	25.10	248,387
10th Jun 2026 (Wed)	28.10	28.10	24.50	26.00	1,673,728
9th Jun 2026 (Tue)	28.50	29.80	28.00	28.40	1,145,568
8th Jun 2026 (Mon)	28.80	30.00	28.00	29.40	922,945
5th Jun 2026 (Fri)	29.60	29.70	28.60	28.80	240,473
4th Jun 2026 (Thu)	30.10	30.10	28.10	29.00	1,034,299
3rd Jun 2026 (Wed)	33.50	33.50	31.00	31.30	347,485
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

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

Value10,494.21

Change63.59