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	51.00p on 14-10-2025 at 18:35:07
Change	-2.00p -3.77%
Buy	52.00p
Sell	51.00p

Last Trade:	Sell 5,822.00 at 51.00p
Day's Volume:	318,429
Last Close:	51.00p
Open:	53.40p
ISIN:	GB0004170089

Day's Range	51.00p - 53.80p
52wk Range:	51.00p - 147.50p
Market Capitalisation:	£40.93m
VWAP:	52.98049p
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*	5,822	51.00p	Uncrossing Trade	16:35:14 - 14-Oct-25
Buy*	38	52.00p	SI Trade	16:29:00 - 14-Oct-25
Buy*	3,716	52.00p	Automatic Execution	16:20:38 - 14-Oct-25
Buy*	24	52.00p	Automatic Execution	16:20:38 - 14-Oct-25
Buy*	19	52.00p	SI Trade	16:20:00 - 14-Oct-25
Buy*	4	52.00p	SI Trade	15:58:07 - 14-Oct-25
Buy*	10,072	51.80p	Automatic Execution	15:49:15 - 14-Oct-25
Buy*	10,000	52.00p	SI Trade	15:39:48 - 14-Oct-25
Buy*	4,000	51.7903p	Ordinary	15:36:56 - 14-Oct-25
Sell*	5,000	52.00p	Automatic Execution	15:31:29 - 14-Oct-25

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Oct 2025 (Mon)	53.00	53.00	53.00	53.00	22,013
10th Oct 2025 (Fri)	53.00	53.80	52.80	52.80	74,454
9th Oct 2025 (Thu)	54.00	54.00	53.20	53.60	130,482
8th Oct 2025 (Wed)	54.20	54.20	53.00	53.00	224,965
7th Oct 2025 (Tue)	55.00	56.80	54.00	54.00	1,197,865
6th Oct 2025 (Mon)	53.80	53.80	53.80	53.80	22,366
3rd Oct 2025 (Fri)	54.00	54.00	54.00	54.00	589,406
2nd Oct 2025 (Thu)	54.60	54.60	54.00	54.40	2,571,747
1st Oct 2025 (Wed)	54.00	54.40	53.00	54.40	944,338
30th Sep 2025 (Tue)	54.00	54.00	54.00	54.00	63,696
29th Sep 2025 (Mon)	54.00	54.40	54.00	54.40	34,888
26th Sep 2025 (Fri)	54.80	55.00	54.80	55.00	56,259
25th Sep 2025 (Thu)	55.80	55.80	55.60	55.60	59,277
24th Sep 2025 (Wed)	53.40	56.00	53.00	55.40	217,634
23rd Sep 2025 (Tue)	55.00	55.00	53.40	53.40	82,073
22nd Sep 2025 (Mon)	58.80	58.80	55.00	55.20	180,710
19th Sep 2025 (Fri)	59.00	59.00	57.80	58.60	184,602
18th Sep 2025 (Thu)	60.20	60.20	59.00	59.20	422,070
17th Sep 2025 (Wed)	61.00	61.00	60.20	60.20	189,799
16th Sep 2025 (Tue)	67.80	67.80	60.00	61.00	649,192
15th Sep 2025 (Mon)	64.40	66.00	64.40	66.00	103,302

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
22nd Jul 2025 7:00 am	RNS	Trading Update
21st Jul 2025 7:00 am	RNS	Property Transaction
14th Jul 2025 12:27 pm	RNS	Holding(s) in Company

See more Headlam regulatory news

FTSE 100 Latest

Value9,452.77

Change9.90