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	41.40p on 27-02-2026 at 19:00:06
Change	2.00p 5.08%
Buy	41.90p
Sell	41.60p

Last Trade:	Sell 31,935.00 at 41.40p
Day's Volume:	2,081,984
Last Close:	41.40p
Open:	41.10p
ISIN:	GB0004170089

Day's Range	41.00p - 42.00p
52wk Range:	39.40p - 116.00p
Market Capitalisation:	£33.23m
VWAP:	41.24286p
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
Sell*	31,935	41.40p	Uncrossing Trade	16:35:23 - 27-Feb-26
Sell*	100	41.6962p	Ordinary	16:29:38 - 27-Feb-26
Sell*	265	41.60p	Automatic Execution	16:29:25 - 27-Feb-26
Buy*	52	42.20p	SI Trade	15:48:27 - 27-Feb-26
Sell*	4,000	41.7247p	Ordinary	15:47:24 - 27-Feb-26
Buy*	74	42.20p	SI Trade	15:46:44 - 27-Feb-26
Buy*	2,362	41.955p	Ordinary	15:08:28 - 27-Feb-26
Buy*	940	42.00p	Automatic Execution	14:59:23 - 27-Feb-26
Buy*	9	41.90p	Automatic Execution	14:59:23 - 27-Feb-26
Sell*	3,308	41.50p	Automatic Execution	14:24:36 - 27-Feb-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	41.10	42.00	41.00	41.40	2,081,984
26th Feb 2026 (Thu)	42.00	42.30	39.40	39.40	161,831
25th Feb 2026 (Wed)	42.00	42.00	40.90	40.90	579,813
24th Feb 2026 (Tue)	42.00	42.10	42.00	42.00	93,641
23rd Feb 2026 (Mon)	42.20	42.30	42.00	42.30	96,862
20th Feb 2026 (Fri)	42.10	42.30	42.00	42.00	51,293
19th Feb 2026 (Thu)	43.50	43.50	42.80	43.50	77,828
18th Feb 2026 (Wed)	44.00	44.00	42.40	42.40	11,302
17th Feb 2026 (Tue)	43.00	43.00	42.60	42.70	185,718
16th Feb 2026 (Mon)	43.00	43.00	42.70	42.70	8,413
13th Feb 2026 (Fri)	43.20	43.50	42.70	42.70	118,046
12th Feb 2026 (Thu)	44.10	44.10	42.80	42.80	329,110
11th Feb 2026 (Wed)	44.00	44.00	44.00	44.10	41,466
10th Feb 2026 (Tue)	43.00	43.00	43.00	43.00	219,140
9th Feb 2026 (Mon)	43.00	43.00	42.70	42.70	70,070
6th Feb 2026 (Fri)	42.70	43.00	42.60	42.60	29,434
5th Feb 2026 (Thu)	43.00	43.00	42.70	42.70	57,635
4th Feb 2026 (Wed)	42.80	42.80	42.80	42.80	381,538
3rd Feb 2026 (Tue)	43.10	43.30	42.60	42.60	509,515
2nd Feb 2026 (Mon)	44.20	44.20	43.70	43.70	95,403
30th Jan 2026 (Fri)	43.50	44.10	43.50	44.10	150,393
29th Jan 2026 (Thu)	44.00	44.10	43.90	44.00	218,995
28th Jan 2026 (Wed)	44.00	44.20	43.80	43.80	410,255

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
5th Feb 2026 7:00 am	RNS	Directorate change
29th Jan 2026 6:19 pm	RNS	Holding(s) in Company
27th Jan 2026 1:15 pm	RNS	Debt refinancing secured
21st Jan 2026 7:00 am	RNS	FY25 trading in line with expectations
22nd Dec 2025 11:36 am	RNS	Holding(s) in Company
22nd Dec 2025 11:36 am	RNS	Holding(s) in Company
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

See more Headlam regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85