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	19.00p on 07-07-2026 at 18:05:12
Change	-1.10p -5.47%
Buy	19.85p
Sell	19.00p

Last Trade:	Sell 1,542.00 at 19.00p
Day's Volume:	132,574
Last Close:	19.00p
Open:	20.20p
ISIN:	GB0004170089

Day's Range	18.95p - 20.30p
52wk Range:	18.35p - 91.00p
Market Capitalisation:	£15.25m
VWAP:	19.3731p
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*	1,542	19.00p	Uncrossing Trade	16:35:23 - 07-Jul-26
Sell*	44	19.00p	Automatic Execution	16:29:59 - 07-Jul-26
Buy*	51	19.25p	SI Trade	16:28:23 - 07-Jul-26
Buy*	25,983	19.132p	Ordinary	16:07:58 - 07-Jul-26
Buy*	184	19.20p	SI Trade	15:59:20 - 07-Jul-26
Sell*	5,230	19.05p	Automatic Execution	15:59:20 - 07-Jul-26
Buy*	144	19.20p	SI Trade	15:52:32 - 07-Jul-26
Buy*	229	19.20p	SI Trade	15:52:32 - 07-Jul-26
Buy*	29	19.20p	Automatic Execution	15:52:31 - 07-Jul-26
Buy*	21	19.20p	Automatic Execution	15:52:31 - 07-Jul-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2026 (Tue)	20.20	20.30	18.95	19.00	132,574
6th Jul 2026 (Mon)	20.60	20.60	20.00	20.10	178,254
3rd Jul 2026 (Fri)	20.30	20.60	20.30	20.60	105,431
2nd Jul 2026 (Thu)	20.20	20.20	19.05	20.10	387,879
1st Jul 2026 (Wed)	20.20	20.40	19.80	19.80	163,367
30th Jun 2026 (Tue)	20.20	21.10	19.80	19.80	176,068
29th Jun 2026 (Mon)	19.60	20.90	19.60	20.80	933,700
26th Jun 2026 (Fri)	18.80	19.75	18.35	19.20	286,753
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

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
30th Jun 2026 5:07 pm	RNS	Holding(s) in Company
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

See more Headlam regulatory news

FTSE 100 Latest

Value10,665.88

Change14.11