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	42.60p on 06-02-2026 at 19:30:06
Change	-0.10p -0.23%
Buy	43.00p
Sell	42.70p

Last Trade:	Sell 14,776.00 at 42.60p
Day's Volume:	29,434
Last Close:	42.60p
Open:	42.70p
ISIN:	GB0004170089

Day's Range	42.60p - 43.00p
52wk Range:	42.60p - 125.50p
Market Capitalisation:	£34.19m
VWAP:	42.6627p
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*	14,776	42.60p	Uncrossing Trade	16:35:14 - 06-Feb-26
Buy*	1	43.00p	SI Trade	13:20:42 - 06-Feb-26
Sell*	2,500	42.70p	Automatic Execution	13:20:42 - 06-Feb-26
Sell*	2,500	42.73p	Ordinary	13:20:20 - 06-Feb-26
Buy*	21	43.00p	SI Trade	12:52:28 - 06-Feb-26
Buy*	6	43.00p	Automatic Execution	12:52:28 - 06-Feb-26
Buy*	208	43.00p	Automatic Execution	12:20:18 - 06-Feb-26
Buy*	5	43.00p	SI Trade	10:24:40 - 06-Feb-26
Buy*	28	43.00p	SI Trade	10:24:40 - 06-Feb-26
Sell*	1	42.70p	Automatic Execution	10:24:40 - 06-Feb-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	42.70	43.00	42.60	42.60	29,434
5th Feb 2026 (Thu)	43.00	43.00	42.70	42.70	57,635
4th Feb 2026 (Wed)	42.80	42.80	42.80	42.80	381,538
3rd Feb 2026 (Tue)	43.10	43.30	42.60	42.60	509,515
2nd Feb 2026 (Mon)	44.20	44.20	43.70	43.70	95,403
30th Jan 2026 (Fri)	43.50	44.10	43.50	44.10	150,393
29th Jan 2026 (Thu)	44.00	44.10	43.90	44.00	218,995
28th Jan 2026 (Wed)	44.00	44.20	43.80	43.80	410,255
27th Jan 2026 (Tue)	44.00	45.00	43.20	45.00	390,213
26th Jan 2026 (Mon)	44.50	44.50	42.60	43.70	174,391
23rd Jan 2026 (Fri)	44.70	45.20	44.20	45.20	100,562
22nd Jan 2026 (Thu)	47.00	47.00	44.90	45.00	414,293
21st Jan 2026 (Wed)	47.00	47.00	45.00	46.90	228,132
20th Jan 2026 (Tue)	45.10	45.50	45.10	45.30	97,080
19th Jan 2026 (Mon)	45.70	45.70	45.70	45.45	9,886
16th Jan 2026 (Fri)	45.80	45.80	44.70	44.70	33,111
15th Jan 2026 (Thu)	44.80	44.80	44.80	44.80	38,319
14th Jan 2026 (Wed)	44.70	46.00	44.70	44.70	353,325
13th Jan 2026 (Tue)	44.80	44.80	44.80	44.80	53,189
12th Jan 2026 (Mon)	46.00	46.00	44.40	44.40	136,995
9th Jan 2026 (Fri)	44.80	47.00	44.80	47.00	48,564
8th Jan 2026 (Thu)	46.50	47.00	45.50	47.00	63,611
7th Jan 2026 (Wed)	47.00	47.00	46.00	46.50	31,273

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
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

See more Headlam regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53