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	29.80p on 27-04-2026 at 18:40:07
Change	1.70p 6.05%
Buy	31.00p
Sell	30.00p

Last Trade:	Buy 15,000.00 at 29.80p
Day's Volume:	514,883
Last Close:	29.80p
Open:	30.40p
ISIN:	GB0004170089

Day's Range	29.20p - 30.50p
52wk Range:	28.10p - 99.80p
Market Capitalisation:	£23.92m
VWAP:	29.89295p
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
Buy*	15,000	29.80p	Ordinary	16:36:06 - 27-Apr-26
Buy*	24,116	29.80p	Suspected BUY Trade	16:35:21 - 27-Apr-26
Buy*	6,765	29.8545p	Ordinary	16:28:12 - 27-Apr-26
Buy*	22,617	30.2666p	Suspected BUY Trade	15:58:53 - 27-Apr-26
Buy*	2,852	30.00p	SI Trade	15:57:36 - 27-Apr-26
Unknown*	2,852	30.00p	OTC Trade	15:57:36 - 27-Apr-26
Sell*	5,000	30.20p	Automatic Execution	15:57:00 - 27-Apr-26
Buy*	2,845	30.20p	SI Trade	15:38:31 - 27-Apr-26
Unknown*	2,845	30.20p	OTC Trade	15:38:31 - 27-Apr-26
Sell*	15,000	30.00p	Ordinary	15:30:56 - 27-Apr-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	29.50	29.60	28.10	28.10	343,448
23rd Apr 2026 (Thu)	29.50	31.20	29.50	29.70	192,432
22nd Apr 2026 (Wed)	30.20	31.00	29.50	31.00	237,540
21st Apr 2026 (Tue)	30.30	30.30	29.00	29.00	149,421
20th Apr 2026 (Mon)	30.60	31.00	30.40	30.60	126,631
17th Apr 2026 (Fri)	30.50	30.60	30.40	30.40	70,350
16th Apr 2026 (Thu)	30.70	31.10	30.20	30.20	405,031
15th Apr 2026 (Wed)	31.00	31.30	30.20	30.20	89,345
14th Apr 2026 (Tue)	31.30	31.30	30.80	31.10	116,666
13th Apr 2026 (Mon)	31.00	31.00	30.50	30.70	33,578
10th Apr 2026 (Fri)	31.00	32.30	30.70	30.90	300,521
9th Apr 2026 (Thu)	32.50	32.50	29.30	30.20	146,111
8th Apr 2026 (Wed)	34.20	34.20	32.30	32.30	82,551
7th Apr 2026 (Tue)	34.60	35.00	33.10	33.10	297,920
6th Apr 2026 (Mon)	34.00	34.00	34.00	34.00	0
3rd Apr 2026 (Fri)	34.00	34.00	34.00	34.00	0
2nd Apr 2026 (Thu)	35.00	35.00	33.50	34.00	750,904
1st Apr 2026 (Wed)	37.00	37.00	34.90	35.10	521,623
31st Mar 2026 (Tue)	38.60	38.90	36.90	37.50	295,654
30th Mar 2026 (Mon)	40.00	40.00	39.90	40.00	35,520
27th Mar 2026 (Fri)	41.40	41.40	38.60	39.90	269,142

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
14th Apr 2026 7:00 am	RNS	Appointment of two Non-Executive Directors
9th Apr 2026 7:00 am	RNS	Publication of Annual Report and Accounts 2025
25th Mar 2026 7:00 am	RNS	Full Year Results
24th Mar 2026 5:12 pm	RNS	Holding(s) in Company
23rd Mar 2026 1:17 pm	RNS	Holding(s) in Company
19th Mar 2026 7:00 am	RNS	Notice of Results
3rd Mar 2026 7:00 am	RNS	Executive Appointments
2nd Mar 2026 5:15 pm	RNS	TR-1: Notification of Major Holdings
2nd Mar 2026 4:11 pm	RNS	TR-1: Notification of Major Holdings
2nd Mar 2026 2:10 pm	RNS	TR-1: Notification of Major Holdings

See more Headlam regulatory news

FTSE 100 Latest

Value10,321.09

Change-57.99