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	50.70p on 18-12-2025 at 10:57:03
Change	0.00p 0%
Buy	50.80p
Sell	50.00p

Last Trade:	Sell 1,850.00 at 50.1464p
Day's Volume:	16,100
Last Close:	50.70p
Open:	50.70p
ISIN:	GB0004170089

Day's Range	0.00p - 0.00p
52wk Range:	47.00p - 147.50p
Market Capitalisation:	£40.69m
VWAP:	50.41554p
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*	1,850	50.1464p	Ordinary	10:57:02 - 18-Dec-25
Buy*	9,810	50.59p	Ordinary	10:45:18 - 18-Dec-25
Sell*	10	50.00p	SI Trade	09:23:37 - 18-Dec-25
Buy*	4,000	50.1424p	Ordinary	09:21:12 - 18-Dec-25
Buy*	430	50.144p	Ordinary	08:44:15 - 18-Dec-25
Buy*	1	51.00p	SI Trade	16:28:00 - 17-Dec-25
Buy*	1	51.00p	SI Trade	16:17:01 - 17-Dec-25
Buy*	1	51.00p	SI Trade	15:57:06 - 17-Dec-25
Sell*	500	50.40p	SI Trade	15:33:00 - 17-Dec-25
Unknown*	2,499	50.40p	OTC Trade	15:33:00 - 17-Dec-25

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	50.70	50.70	50.70	50.70	16,100
17th Dec 2025 (Wed)	49.80	51.20	49.80	50.70	82,822
16th Dec 2025 (Tue)	51.00	51.20	49.40	50.80	130,592
15th Dec 2025 (Mon)	52.60	53.00	50.80	50.80	51,617
12th Dec 2025 (Fri)	50.80	52.20	50.80	52.20	344,512
11th Dec 2025 (Thu)	49.50	52.00	49.50	51.80	452,588
10th Dec 2025 (Wed)	50.60	51.20	49.00	49.00	129,948
9th Dec 2025 (Tue)	52.00	52.00	50.40	50.40	137,399
8th Dec 2025 (Mon)	54.20	54.20	52.00	52.00	18,068
5th Dec 2025 (Fri)	54.20	54.80	53.00	54.00	213,326
4th Dec 2025 (Thu)	53.60	53.60	53.60	53.60	153,518
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

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

Value9,792.87

Change18.55