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	57.60p on 21-11-2025 at 18:50:07
Change	1.60p 2.86%
Buy	58.00p
Sell	57.00p

Last Trade:	Buy 1,080.00 at 57.60p
Day's Volume:	813,781
Last Close:	57.60p
Open:	56.00p
ISIN:	GB0004170089

Day's Range	56.00p - 60.00p
52wk Range:	47.00p - 147.50p
Market Capitalisation:	£46.23m
VWAP:	58.01264p
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*	1,080	57.60p	Suspected BUY Trade	16:35:05 - 21-Nov-25
Sell*	7,438	57.00p	Automatic Execution	16:19:00 - 21-Nov-25
Buy*	714	57.60p	Automatic Execution	15:57:17 - 21-Nov-25
Sell*	3,632	56.40p	Automatic Execution	14:41:12 - 21-Nov-25
Sell*	1,707	56.60p	Automatic Execution	14:41:12 - 21-Nov-25
Sell*	18,293	56.60p	Automatic Execution	14:36:56 - 21-Nov-25
Sell*	5,000	57.40p	Automatic Execution	13:32:58 - 21-Nov-25
Buy*	6	58.00p	SI Trade	13:32:53 - 21-Nov-25
Unknown*	96,593	58.00p	Negotiated Trade	13:20:00 - 21-Nov-25
Buy*	435	58.20p	Automatic Execution	13:19:37 - 21-Nov-25

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Nov 2025 (Wed)	51.20	52.00	51.00	51.00	2,934,721
18th Nov 2025 (Tue)	54.00	54.00	52.00	52.00	36,806
17th Nov 2025 (Mon)	53.80	53.80	53.80	53.00	39,082
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

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

Value9,539.71

Change12.06