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	45.60p on 16-03-2026 at 19:40:06
Change	2.00p 4.59%
Buy	44.80p
Sell	44.30p

Last Trade:	Buy 19,931.00 at 45.60p
Day's Volume:	103,559
Last Close:	45.60p
Open:	44.00p
ISIN:	GB0004170089

Day's Range	44.00p - 45.60p
52wk Range:	39.40p - 99.80p
Market Capitalisation:	£36.60m
VWAP:	44.74836p
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*	19,931	45.60p	Automatic Execution	16:35:34 - 16-Mar-26
Buy*	69	45.60p	Automatic Execution	16:35:34 - 16-Mar-26
Sell*	1,105	44.534p	SI Trade	16:28:30 - 16-Mar-26
Sell*	1,038	44.30p	SI Trade	15:26:11 - 16-Mar-26
Buy*	2,588	44.50p	Automatic Execution	15:23:09 - 16-Mar-26
Buy*	5,000	44.50p	Automatic Execution	15:23:09 - 16-Mar-26
Sell*	6,685	44.00p	Automatic Execution	14:04:11 - 16-Mar-26
Sell*	6,685	44.00p	Automatic Execution	14:02:16 - 16-Mar-26
Sell*	3,112	44.10p	Automatic Execution	14:02:16 - 16-Mar-26
Sell*	10,000	44.033p	Ordinary	14:02:11 - 16-Mar-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Feb 2026 (Fri)	41.10	42.00	41.00	41.40	2,081,984
26th Feb 2026 (Thu)	42.00	42.30	39.40	39.40	161,831
25th Feb 2026 (Wed)	42.00	42.00	40.90	40.90	579,813
24th Feb 2026 (Tue)	42.00	42.10	42.00	42.00	93,641
23rd Feb 2026 (Mon)	42.20	42.30	42.00	42.30	96,862
20th Feb 2026 (Fri)	42.10	42.30	42.00	42.00	51,293
19th Feb 2026 (Thu)	43.50	43.50	42.80	43.50	77,828
18th Feb 2026 (Wed)	44.00	44.00	42.40	42.40	11,302
17th Feb 2026 (Tue)	43.00	43.00	42.60	42.70	185,718
16th Feb 2026 (Mon)	43.00	43.00	42.70	42.70	8,413

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
27th Jan 2026 1:15 pm	RNS	Debt refinancing secured
21st Jan 2026 7:00 am	RNS	FY25 trading in line with expectations
22nd Dec 2025 11:36 am	RNS	Holding(s) in Company
22nd Dec 2025 11:36 am	RNS	Holding(s) in Company

See more Headlam regulatory news

FTSE 100 Latest

Value10,317.69

Change56.54