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	18.80p on 25-06-2026 at 18:15:12
Change	-1.15p -5.76%
Buy	18.80p
Sell	18.60p

Last Trade:	Sell 27,523.00 at 19.25p
Day's Volume:	316,377
Last Close:	18.80p
Open:	20.40p
ISIN:	GB0004170089

Day's Range	18.60p - 20.40p
52wk Range:	18.60p - 91.00p
Market Capitalisation:	£15.09m
VWAP:	19.13081p
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*	27,523	19.25p	Ordinary	15:52:59 - 25-Jun-26
Sell*	99	19.20p	Automatic Execution	15:51:58 - 25-Jun-26
Sell*	115	19.20p	Automatic Execution	15:51:58 - 25-Jun-26
Sell*	7,670	19.20p	Automatic Execution	15:51:58 - 25-Jun-26
Sell*	6,000	19.20p	Automatic Execution	15:51:58 - 25-Jun-26
Sell*	4,400	19.25p	Automatic Execution	15:51:48 - 25-Jun-26
Sell*	7,069	19.25p	Automatic Execution	15:51:48 - 25-Jun-26
Sell*	5,233	19.45p	Automatic Execution	15:25:28 - 25-Jun-26
Sell*	6,981	19.45p	Automatic Execution	15:25:28 - 25-Jun-26
Sell*	4,300	19.45p	Automatic Execution	15:25:28 - 25-Jun-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Jun 2026 (Thu)	20.40	20.40	18.60	18.80	316,377
24th Jun 2026 (Wed)	20.50	20.50	19.80	19.95	47,038
23rd Jun 2026 (Tue)	20.30	20.40	19.65	20.30	463,592
22nd Jun 2026 (Mon)	20.00	20.70	19.95	20.20	862,756
19th Jun 2026 (Fri)	21.70	21.70	20.00	20.00	4,888,393
18th Jun 2026 (Thu)	20.10	23.00	20.10	20.90	1,781,942
17th Jun 2026 (Wed)	20.90	21.40	20.00	20.20	264,954
16th Jun 2026 (Tue)	24.30	24.30	20.80	20.90	1,521,664
15th Jun 2026 (Mon)	25.20	25.20	22.80	23.20	653,271
12th Jun 2026 (Fri)	25.20	25.20	23.50	23.70	995,123
11th Jun 2026 (Thu)	26.00	26.00	25.00	25.10	248,387
10th Jun 2026 (Wed)	28.10	28.10	24.50	26.00	1,673,728
9th Jun 2026 (Tue)	28.50	29.80	28.00	28.40	1,145,568
8th Jun 2026 (Mon)	28.80	30.00	28.00	29.40	922,945
5th Jun 2026 (Fri)	29.60	29.70	28.60	28.80	240,473
4th Jun 2026 (Thu)	30.10	30.10	28.10	29.00	1,034,299
3rd Jun 2026 (Wed)	33.50	33.50	31.00	31.30	347,485
2nd Jun 2026 (Tue)	32.90	34.30	30.40	31.80	813,440
1st Jun 2026 (Mon)	39.30	39.30	32.90	32.90	1,046,468
29th May 2026 (Fri)	42.30	42.30	40.10	40.40	99,510
28th May 2026 (Thu)	42.30	42.70	41.80	42.30	53,591
27th May 2026 (Wed)	45.80	47.00	42.40	42.70	376,685
26th May 2026 (Tue)	44.50	48.60	44.50	45.80	1,889,692

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
25th Jun 2026 3:44 pm	RNS	TR-1: Notification of Major Holdings
22nd Jun 2026 3:42 pm	RNS	TR-1: Notification of Major Holdings
2nd Jun 2026 1:25 pm	RNS	Requisitioned General Meeting – Voting Results
1st Jun 2026 2:44 pm	RNS	General Meeting
22nd May 2026 7:00 am	RNS	Property Disposals Completion
20th May 2026 4:12 pm	RNS	2026 AGM Poll Results
20th May 2026 7:00 am	RNS	Trading Update
13th May 2026 7:00 am	RNS	Notice of General Meeting
30th Apr 2026 11:43 am	RNS	Holding(s) in Company
29th Apr 2026 4:53 pm	RNS	Holding(s) in Company

See more Headlam regulatory news

FTSE 100 Latest

Value10,529.89

Change68.26