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	32.00p on 09-04-2026 at 14:43:03
Change	-0.30p -0.93%
Buy	32.30p
Sell	32.00p

Last Trade:	Sell 1,249.00 at 32.00p
Day's Volume:	96,801
Last Close:	32.30p
Open:	32.50p
ISIN:	GB0004170089

Day's Range	32.00p - 32.50p
52wk Range:	32.00p - 99.80p
Market Capitalisation:	£25.69m
VWAP:	32.58718p
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*	1,249	32.00p	Automatic Execution	15:43:03 - 09-Apr-26
Buy*	30	32.30p	SI Trade	15:04:40 - 09-Apr-26
Buy*	694	32.30p	Automatic Execution	15:04:40 - 09-Apr-26
Sell*	1,438	32.00p	Automatic Execution	14:48:12 - 09-Apr-26
Sell*	2	32.00p	SI Trade	13:29:00 - 09-Apr-26
Buy*	1,510	32.475p	Ordinary	13:27:09 - 09-Apr-26
Buy*	1,000	32.475p	Ordinary	13:19:02 - 09-Apr-26
Sell*	3,000	32.086p	Negotiated Trade	13:02:00 - 09-Apr-26
Buy*	3	32.50p	SI Trade	12:13:12 - 09-Apr-26
Buy*	61	32.50p	Automatic Execution	12:13:12 - 09-Apr-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Apr 2026 (Wed)	34.20	34.20	32.30	32.30	82,551
7th Apr 2026 (Tue)	34.60	35.00	33.10	33.10	297,920
6th Apr 2026 (Mon)	34.00	34.00	34.00	34.00	0
3rd Apr 2026 (Fri)	34.00	34.00	34.00	34.00	0
2nd Apr 2026 (Thu)	35.00	35.00	33.50	34.00	750,904
1st Apr 2026 (Wed)	37.00	37.00	34.90	35.10	521,623
31st Mar 2026 (Tue)	38.60	38.90	36.90	37.50	295,654
30th Mar 2026 (Mon)	40.00	40.00	39.90	40.00	35,520
27th Mar 2026 (Fri)	41.40	41.40	38.60	39.90	269,142
26th Mar 2026 (Thu)	42.50	42.50	41.50	42.50	86,597
25th Mar 2026 (Wed)	42.80	43.90	42.00	42.10	282,882
24th Mar 2026 (Tue)	44.40	45.40	44.40	44.80	48,098
23rd Mar 2026 (Mon)	43.00	45.00	43.00	43.00	352,274
20th Mar 2026 (Fri)	43.50	45.00	43.50	43.70	1,388,291
19th Mar 2026 (Thu)	43.30	44.10	43.20	43.70	1,134,137
18th Mar 2026 (Wed)	45.00	45.00	43.20	43.20	124,991
17th Mar 2026 (Tue)	45.00	45.00	43.30	44.10	42,552
16th Mar 2026 (Mon)	44.00	45.60	44.00	45.60	103,559
13th Mar 2026 (Fri)	43.30	43.90	42.40	43.60	161,098
12th Mar 2026 (Thu)	42.30	42.90	42.00	42.00	157,177
11th Mar 2026 (Wed)	42.90	43.30	42.50	43.30	13,381
10th Mar 2026 (Tue)	42.30	42.60	42.10	42.30	77,415
9th Mar 2026 (Mon)	40.30	42.40	40.30	41.80	117,773

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
25th Mar 2026 7:00 am	RNS	Full Year Results
24th Mar 2026 5:12 pm	RNS	Holding(s) in Company
23rd Mar 2026 1:17 pm	RNS	Holding(s) in Company
19th Mar 2026 7:00 am	RNS	Notice of Results
3rd Mar 2026 7:00 am	RNS	Executive Appointments
2nd Mar 2026 5:15 pm	RNS	TR-1: Notification of Major Holdings
2nd Mar 2026 4:11 pm	RNS	TR-1: Notification of Major Holdings
2nd Mar 2026 2:10 pm	RNS	TR-1: Notification of Major Holdings
5th Feb 2026 7:00 am	RNS	Directorate change
29th Jan 2026 6:19 pm	RNS	Holding(s) in Company

See more Headlam regulatory news

FTSE 100 Latest

Value10,562.15

Change-46.73