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	9.80p on 14-08-2026 at 17:15:08
Change	-0.50p -4.85%
Buy	10.50p
Sell	9.50p

Last Trade:	Buy 142.00 at 10.50p
Day's Volume:	1,078,431
Last Close:	9.80p
Open:	9.50p
ISIN:	GB0004170089

Day's Range	9.50p - 10.25p
52wk Range:	4.65p - 79.00p
Market Capitalisation:	£7.87m
VWAP:	10.19567p
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*	142	10.50p	SI Trade	16:29:52 - 14-Aug-26
Buy*	379	10.50p	SI Trade	16:27:24 - 14-Aug-26
Buy*	94	10.50p	SI Trade	16:23:47 - 14-Aug-26
Buy*	142	10.50p	SI Trade	16:09:17 - 14-Aug-26
Buy*	52,856	10.0756p	Ordinary	16:09:16 - 14-Aug-26
Sell*	741	9.90p	Automatic Execution	16:00:17 - 14-Aug-26
Sell*	41	10.20p	Automatic Execution	16:00:17 - 14-Aug-26
Sell*	314	10.20p	SI Trade	15:42:00 - 14-Aug-26
Sell*	51	10.20p	SI Trade	15:42:00 - 14-Aug-26
Sell*	52,000	10.3007p	Ordinary	15:38:07 - 14-Aug-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2026 (Fri)	9.50	10.25	9.50	9.80	1,078,431
13th Aug 2026 (Thu)	11.60	11.60	10.10	10.30	668,412
12th Aug 2026 (Wed)	10.85	11.45	10.60	10.80	2,070,626
11th Aug 2026 (Tue)	10.50	10.50	10.25	10.35	1,553,074
10th Aug 2026 (Mon)	12.00	13.75	9.30	11.15	4,721,486
7th Aug 2026 (Fri)	12.40	12.95	12.00	12.40	3,384,036
6th Aug 2026 (Thu)	9.50	12.30	9.50	11.45	5,188,458
5th Aug 2026 (Wed)	9.32	10.00	8.30	9.42	6,504,876
4th Aug 2026 (Tue)	7.30	9.40	7.28	9.16	5,861,746
3rd Aug 2026 (Mon)	6.46	7.32	6.46	7.32	4,005,464
31st Jul 2026 (Fri)	5.80	7.16	5.80	6.98	5,683,414
30th Jul 2026 (Thu)	6.32	6.32	5.22	5.62	1,359,447
29th Jul 2026 (Wed)	5.06	6.04	5.06	6.04	1,842,660
28th Jul 2026 (Tue)	6.40	6.40	4.70	5.24	7,851,421
27th Jul 2026 (Mon)	7.20	7.20	5.70	5.80	4,979,115
24th Jul 2026 (Fri)	6.06	7.76	6.06	6.68	10,229,133
23rd Jul 2026 (Thu)	5.50	6.04	5.20	6.04	6,752,482
22nd Jul 2026 (Wed)	5.36	5.50	4.65	5.22	14,321,409
21st Jul 2026 (Tue)	5.40	6.46	4.97	5.20	29,674,483
20th Jul 2026 (Mon)	8.48	8.56	4.70	5.00	4,085,790
17th Jul 2026 (Fri)	12.00	12.00	8.00	8.00	2,243,629
16th Jul 2026 (Thu)	12.55	12.55	11.60	11.60	648,551

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
31st Jul 2026 7:00 am	RNS	Update on Strategic Review Progress and Trading
23rd Jul 2026 2:10 pm	RNS	Holding(s) in Company
22nd Jul 2026 4:31 pm	RNS	Holding(s) in Company
22nd Jul 2026 10:18 am	RNS	Holding(s) in Company
21st Jul 2026 3:25 pm	RNS	Holding(s) in Company
17th Jul 2026 3:06 pm	RNS	Holding(s) in Company
14th Jul 2026 7:00 am	RNS	Trading Update and Strategic Review
30th Jun 2026 5:07 pm	RNS	Holding(s) in Company
25th Jun 2026 3:44 pm	RNS	TR-1: Notification of Major Holdings
22nd Jun 2026 3:42 pm	RNS	TR-1: Notification of Major Holdings

See more Headlam regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56