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	40.00p on 30-03-2026 at 16:30:07
Change	0.10p 0.25%
Buy	40.60p
Sell	40.00p

Last Trade:	Buy 12,080.00 at 40.00p
Day's Volume:	35,520
Last Close:	40.00p
Open:	40.00p
ISIN:	GB0004170089

Day's Range	39.90p - 40.00p
52wk Range:	38.60p - 99.80p
Market Capitalisation:	£32.10m
VWAP:	40.09683p
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
Buy*	12,080	40.00p	Suspected BUY Trade	16:35:24 - 30-Mar-26
Buy*	24	40.50p	SI Trade	16:25:29 - 30-Mar-26
Sell*	32	39.00p	SI Trade	15:47:09 - 30-Mar-26
Sell*	89	39.00p	SI Trade	15:47:09 - 30-Mar-26
Sell*	134	39.90p	Automatic Execution	15:47:06 - 30-Mar-26
Sell*	4,392	40.00p	Automatic Execution	15:47:06 - 30-Mar-26
Sell*	1,500	40.00p	SI Trade	15:09:30 - 30-Mar-26
Unknown*	1,500	40.00p	OTC Trade	15:09:30 - 30-Mar-26
Sell*	1,245	40.00p	SI Trade	15:09:00 - 30-Mar-26
Unknown*	1,245	40.00p	OTC Trade	15:09:00 - 30-Mar-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Mar 2026 (Fri)	42.00	42.40	41.50	41.50	119,904
5th Mar 2026 (Thu)	42.00	42.40	41.70	41.70	114,089
4th Mar 2026 (Wed)	42.40	42.40	41.70	41.70	198,310
3rd Mar 2026 (Tue)	42.00	42.00	41.70	41.80	249,747
2nd Mar 2026 (Mon)	40.30	42.00	40.30	42.00	355,023

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

Value10,127.96

Change160.61