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	20.00p on 19-06-2026 at 18:35:11
Change	-0.90p -4.31%
Buy	21.30p
Sell	20.00p

Last Trade:	Buy 28,296.00 at 20.00p
Day's Volume:	4,888,393
Last Close:	20.00p
Open:	21.70p
ISIN:	GB0004170089

Day's Range	20.00p - 21.70p
52wk Range:	20.00p - 93.40p
Market Capitalisation:	£16.06m
VWAP:	20.03127p
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*	28,296	20.00p	SI Trade Negotiated Trade	16:58:29 - 19-Jun-26
Buy*	66,137	20.00p	SI Trade Negotiated Trade	16:58:29 - 19-Jun-26
Buy*	76,446	20.00p	SI Trade Negotiated Trade	16:58:29 - 19-Jun-26
Buy*	18,991	20.00p	SI Trade Negotiated Trade	16:58:29 - 19-Jun-26
Buy*	6,210	20.00p	SI Trade Negotiated Trade	16:58:29 - 19-Jun-26
Buy*	73,833	20.00p	SI Trade Negotiated Trade	16:58:29 - 19-Jun-26
Buy*	228,485	20.00p	SI Trade Negotiated Trade	16:58:29 - 19-Jun-26
Buy*	424,204	20.00p	SI Trade Negotiated Trade	16:58:29 - 19-Jun-26
Buy*	17,434	20.00p	SI Trade Negotiated Trade	16:58:29 - 19-Jun-26
Buy*	201,337	20.00p	SI Trade Negotiated Trade	16:58:29 - 19-Jun-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2026 (Thu)	20.10	23.00	20.10	20.90	1,781,942
17th Jun 2026 (Wed)	20.90	21.40	20.00	20.20	264,954
16th Jun 2026 (Tue)	24.30	24.30	20.80	20.90	1,521,664
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

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

Value10,363.27

Change-36.43