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	42.70p on 27-05-2026 at 16:30:01
Change	-3.10p -6.77%
Buy	44.90p
Sell	42.40p

Last Trade:	Sell 17,196.00 at 42.70p
Day's Volume:	376,685
Last Close:	42.70p
Open:	45.80p
ISIN:	GB0004170089

Day's Range	42.40p - 47.00p
52wk Range:	28.10p - 99.80p
Market Capitalisation:	£34.28m
VWAP:	45.27909p
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
Sell*	17,196	42.70p	Uncrossing Trade	16:35:29 - 27-May-26
Sell*	2,019	42.40p	Automatic Execution	16:29:25 - 27-May-26
Buy*	5,788	43.192p	SI Trade	16:29:22 - 27-May-26
Sell*	285	42.70p	Automatic Execution	16:28:53 - 27-May-26
Sell*	518	42.70p	Automatic Execution	16:28:53 - 27-May-26
Sell*	5,520	42.70p	Automatic Execution	16:28:48 - 27-May-26
Sell*	75	42.70p	Automatic Execution	16:26:00 - 27-May-26
Sell*	99	42.70p	Automatic Execution	16:25:28 - 27-May-26
Sell*	57	42.70p	Automatic Execution	16:24:41 - 27-May-26
Sell*	52	42.70p	Automatic Execution	16:22:00 - 27-May-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th May 2026 (Mon)	43.00	43.00	37.00	37.00	498,152
15th May 2026 (Fri)	45.30	46.10	43.10	43.20	105,722
14th May 2026 (Thu)	48.20	49.00	46.00	46.40	395,390
13th May 2026 (Wed)	52.00	54.00	48.20	48.20	1,282,511
12th May 2026 (Tue)	51.00	53.00	50.00	50.80	1,587,841
11th May 2026 (Mon)	44.80	49.70	44.80	49.20	560,724
8th May 2026 (Fri)	44.80	47.60	44.80	47.60	31,667
7th May 2026 (Thu)	46.00	46.10	45.00	45.70	246,652
6th May 2026 (Wed)	51.00	53.00	44.80	46.40	340,788
5th May 2026 (Tue)	46.00	53.20	45.90	50.80	3,465,657
4th May 2026 (Mon)	44.80	44.80	44.80	44.80	0
1st May 2026 (Fri)	38.00	51.00	38.00	44.80	3,355,799
30th Apr 2026 (Thu)	39.50	39.50	33.50	38.30	1,214,676
29th Apr 2026 (Wed)	32.60	38.80	32.50	38.80	1,918,488
28th Apr 2026 (Tue)	30.00	32.50	29.90	32.50	802,099
27th Apr 2026 (Mon)	30.40	30.50	29.20	29.80	514,883

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
14th Apr 2026 7:00 am	RNS	Appointment of two Non-Executive Directors
9th Apr 2026 7:00 am	RNS	Publication of Annual Report and Accounts 2025

See more Headlam regulatory news

FTSE 100 Latest

Value10,505.01

Change13.62