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	53.60p on 14-11-2025 at 19:40:06
Change	-0.40p -0.74%
Buy	54.00p
Sell	52.40p

Last Trade:	Buy 9,904.00 at 53.60p
Day's Volume:	210,082
Last Close:	53.60p
Open:	54.00p
ISIN:	GB0004170089

Day's Range	53.60p - 54.00p
52wk Range:	47.00p - 147.50p
Market Capitalisation:	£43.02m
VWAP:	53.84203p
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*	9,904	53.60p	Suspected BUY Trade	16:35:21 - 14-Nov-25
Buy*	2,318	54.00p	Automatic Execution	16:18:40 - 14-Nov-25
Buy*	108	54.00p	Automatic Execution	16:18:40 - 14-Nov-25
Buy*	4,278	54.00p	Automatic Execution	16:18:40 - 14-Nov-25
Buy*	14,550	54.00p	Automatic Execution	16:18:40 - 14-Nov-25
Sell*	240	51.20p	SI Trade	14:59:27 - 14-Nov-25
Sell*	10	51.20p	SI Trade	14:59:27 - 14-Nov-25
Buy*	800	52.712p	Ordinary	13:57:01 - 14-Nov-25
Buy*	3,500	53.163p	Suspected BUY Trade	13:13:56 - 14-Nov-25
Sell*	3,190	52.1194p	Ordinary	12:52:40 - 14-Nov-25

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	54.00	54.00	53.60	53.60	210,082
13th Nov 2025 (Thu)	54.00	54.00	53.60	54.00	134,719
12th Nov 2025 (Wed)	53.00	54.00	53.00	53.80	103,178
11th Nov 2025 (Tue)	53.00	54.00	51.20	52.20	195,091
10th Nov 2025 (Mon)	53.00	54.40	51.00	51.00	203,611
7th Nov 2025 (Fri)	50.40	54.40	50.40	52.40	316,884
6th Nov 2025 (Thu)	50.00	50.40	49.00	49.40	351,814
5th Nov 2025 (Wed)	49.80	52.00	47.60	49.40	1,106,154
4th Nov 2025 (Tue)	52.00	59.00	52.00	56.60	681,814
3rd Nov 2025 (Mon)	52.40	54.00	51.40	53.40	185,485
31st Oct 2025 (Fri)	53.80	54.00	51.40	51.40	170,893
30th Oct 2025 (Thu)	54.00	55.00	54.00	54.00	203,740
29th Oct 2025 (Wed)	53.00	55.60	52.80	55.60	195,190
28th Oct 2025 (Tue)	53.00	53.00	52.40	52.60	125,035
27th Oct 2025 (Mon)	51.40	53.80	51.40	52.60	387,753
24th Oct 2025 (Fri)	47.00	51.60	47.00	51.60	141,337
23rd Oct 2025 (Thu)	47.90	49.10	47.90	49.10	220,481
22nd Oct 2025 (Wed)	48.50	48.50	47.00	48.00	286,050
21st Oct 2025 (Tue)	49.00	49.00	47.00	47.20	212,768
20th Oct 2025 (Mon)	50.00	50.00	49.00	49.00	199,451
17th Oct 2025 (Fri)	50.60	50.80	50.00	50.80	85,445
16th Oct 2025 (Thu)	51.00	51.40	51.00	51.00	150,974
15th Oct 2025 (Wed)	51.00	51.80	50.60	50.60	221,308
14th Oct 2025 (Tue)	53.40	53.80	51.00	51.00	318,429

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
22nd Jul 2025 7:00 am	RNS	Trading Update

See more Headlam regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31