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	44.80p on 01-05-2026 at 16:40:07
Change	6.50p 16.97%
Buy	46.20p
Sell	45.10p

Last Trade:	Buy 19,172.00 at 44.80p
Day's Volume:	3,355,799
Last Close:	44.80p
Open:	38.00p
ISIN:	GB0004170089

Day's Range	38.00p - 51.00p
52wk Range:	28.10p - 99.80p
Market Capitalisation:	£35.97m
VWAP:	47.42162p
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*	19,172	44.80p	Suspected BUY Trade	16:35:09 - 01-May-26
Sell*	8	45.10p	SI Trade	16:19:38 - 01-May-26
Sell*	38	45.10p	Automatic Execution	16:19:38 - 01-May-26
Sell*	53	45.10p	Automatic Execution	16:19:38 - 01-May-26
Sell*	1	45.10p	SI Trade	16:09:15 - 01-May-26
Sell*	91	45.10p	SI Trade	16:09:15 - 01-May-26
Buy*	1,066	46.0111p	Ordinary	16:07:42 - 01-May-26
Sell*	1,761	45.10p	Automatic Execution	15:54:04 - 01-May-26
Sell*	16	45.10p	SI Trade	15:53:11 - 01-May-26
Buy*	439	46.2668p	Ordinary	15:52:48 - 01-May-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Apr 2026 (Fri)	30.50	30.60	30.40	30.40	70,350
16th Apr 2026 (Thu)	30.70	31.10	30.20	30.20	405,031
15th Apr 2026 (Wed)	31.00	31.30	30.20	30.20	89,345
14th Apr 2026 (Tue)	31.30	31.30	30.80	31.10	116,666
13th Apr 2026 (Mon)	31.00	31.00	30.50	30.70	33,578
10th Apr 2026 (Fri)	31.00	32.30	30.70	30.90	300,521
9th Apr 2026 (Thu)	32.50	32.50	29.30	30.20	146,111
8th Apr 2026 (Wed)	34.20	34.20	32.30	32.30	82,551
7th Apr 2026 (Tue)	34.60	35.00	33.10	33.10	297,920
6th Apr 2026 (Mon)	34.00	34.00	34.00	34.00	0
3rd Apr 2026 (Fri)	34.00	34.00	34.00	34.00	0
2nd Apr 2026 (Thu)	35.00	35.00	33.50	34.00	750,904
1st Apr 2026 (Wed)	37.00	37.00	34.90	35.10	521,623

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
19th Mar 2026 7:00 am	RNS	Notice of Results

See more Headlam regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89