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	49.00p on 19-12-2025 at 19:40:06
Change	-1.40p -2.78%
Buy	49.40p
Sell	49.00p

Last Trade:	Sell 5,216.00 at 49.00p
Day's Volume:	78,196
Last Close:	49.00p
Open:	50.60p
ISIN:	GB0004170089

Day's Range	49.00p - 50.60p
52wk Range:	47.00p - 145.50p
Market Capitalisation:	£39.33m
VWAP:	49.25955p
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
Sell*	5,216	49.00p	Ordinary	16:37:02 - 19-Dec-25
Sell*	14,290	49.00p	Uncrossing Trade	16:35:05 - 19-Dec-25
Unknown*	200	49.30p	OTC Trade	16:26:48 - 19-Dec-25
Buy*	200	49.30p	SI Trade	16:26:48 - 19-Dec-25
Unknown*	200	49.30p	OTC Trade	16:26:17 - 19-Dec-25
Buy*	200	49.30p	SI Trade	16:26:17 - 19-Dec-25
Buy*	2,000	49.30p	SI Trade	16:25:43 - 19-Dec-25
Unknown*	2,000	49.30p	OTC Trade	16:25:43 - 19-Dec-25
Sell*	10,000	49.30p	Automatic Execution	16:23:27 - 19-Dec-25
Sell*	10,000	49.10p	Automatic Execution	16:22:27 - 19-Dec-25

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	50.60	50.60	49.00	49.00	78,196
18th Dec 2025 (Thu)	50.80	51.00	50.80	50.40	52,595
17th Dec 2025 (Wed)	49.80	51.20	49.80	50.70	82,822
16th Dec 2025 (Tue)	51.00	51.20	49.40	50.80	130,592
15th Dec 2025 (Mon)	52.60	53.00	50.80	50.80	51,617
12th Dec 2025 (Fri)	50.80	52.20	50.80	52.20	344,512
11th Dec 2025 (Thu)	49.50	52.00	49.50	51.80	452,588
10th Dec 2025 (Wed)	50.60	51.20	49.00	49.00	129,948
9th Dec 2025 (Tue)	52.00	52.00	50.40	50.40	137,399
8th Dec 2025 (Mon)	54.20	54.20	52.00	52.00	18,068
5th Dec 2025 (Fri)	54.20	54.80	53.00	54.00	213,326
4th Dec 2025 (Thu)	53.60	53.60	53.60	53.60	153,518
3rd Dec 2025 (Wed)	53.80	54.00	53.80	54.00	85,579
2nd Dec 2025 (Tue)	54.00	54.00	53.80	54.00	56,501
1st Dec 2025 (Mon)	53.20	54.00	53.00	54.00	136,798
28th Nov 2025 (Fri)	53.20	53.20	53.20	53.20	88,337
27th Nov 2025 (Thu)	54.40	54.40	53.20	53.20	41,678
26th Nov 2025 (Wed)	54.00	54.00	53.40	53.40	49,910
25th Nov 2025 (Tue)	56.60	57.00	53.20	53.20	210,099
24th Nov 2025 (Mon)	59.00	59.00	57.00	57.00	104,428
21st Nov 2025 (Fri)	56.00	60.00	56.00	57.60	813,781
20th Nov 2025 (Thu)	52.40	57.00	51.20	56.00	1,055,220

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
21st Nov 2025 8:41 am	RNS	TR-1: Notification of Major Holdings
11th Nov 2025 7:00 am	RNS	Update on transformation plan
5th Nov 2025 7:00 am	RNS	Trading Update
3rd Oct 2025 7:00 am	RNS	Directorate Change
30th Sep 2025 7:00 am	RNS	Total Voting Rights
16th Sep 2025 7:00 am	RNS	Half Year Results
11th Sep 2025 3:27 pm	RNS	Investor Presentation via Investor Meet Company
11th Sep 2025 3:25 pm	RNS	Notice of Results and Presentations
8th Sep 2025 6:17 pm	RNS	Holding(s) in Company
5th Sep 2025 9:50 am	RNS	Employee Long Service Awards Scheme

See more Headlam regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65