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	54.00p on 03-10-2025 at 18:40:06
Change	-0.40p -0.74%
Buy	54.40p
Sell	54.00p

Last Trade:	Buy 18.00 at 54.40p
Day's Volume:	589,406
Last Close:	54.00p
Open:	54.00p
ISIN:	GB0004170089

Day's Range	54.00p - 54.00p
52wk Range:	53.00p - 147.50p
Market Capitalisation:	£43.34m
VWAP:	54.38357p
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*	18	54.40p	SI Trade	16:29:01 - 03-Oct-25
Buy*	91	54.40p	SI Trade	16:23:13 - 03-Oct-25
Sell*	2,663	54.00p	Automatic Execution	16:20:50 - 03-Oct-25
Buy*	1,183	54.00p	Automatic Execution	16:20:32 - 03-Oct-25
Sell*	1,977	54.00p	Automatic Execution	16:20:32 - 03-Oct-25
Sell*	5,000	54.00p	Automatic Execution	16:20:32 - 03-Oct-25
Sell*	5,000	54.04p	Ordinary	16:20:23 - 03-Oct-25
Buy*	36	54.40p	SI Trade	16:20:15 - 03-Oct-25
Buy*	5,000	54.2876p	Ordinary	15:49:06 - 03-Oct-25
Sell*	1,600	54.00p	Automatic Execution	15:46:40 - 03-Oct-25

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Oct 2025 (Fri)	54.00	54.00	54.00	54.00	589,406
2nd Oct 2025 (Thu)	54.60	54.60	54.00	54.40	2,571,747
1st Oct 2025 (Wed)	54.00	54.40	53.00	54.40	944,338
30th Sep 2025 (Tue)	54.00	54.00	54.00	54.00	63,696
29th Sep 2025 (Mon)	54.00	54.40	54.00	54.40	34,888
26th Sep 2025 (Fri)	54.80	55.00	54.80	55.00	56,259
25th Sep 2025 (Thu)	55.80	55.80	55.60	55.60	59,277
24th Sep 2025 (Wed)	53.40	56.00	53.00	55.40	217,634
23rd Sep 2025 (Tue)	55.00	55.00	53.40	53.40	82,073
22nd Sep 2025 (Mon)	58.80	58.80	55.00	55.20	180,710
19th Sep 2025 (Fri)	59.00	59.00	57.80	58.60	184,602
18th Sep 2025 (Thu)	60.20	60.20	59.00	59.20	422,070
17th Sep 2025 (Wed)	61.00	61.00	60.20	60.20	189,799
16th Sep 2025 (Tue)	67.80	67.80	60.00	61.00	649,192
15th Sep 2025 (Mon)	64.40	66.00	64.40	66.00	103,302
12th Sep 2025 (Fri)	65.80	66.00	64.60	64.60	177,268
11th Sep 2025 (Thu)	67.60	67.60	66.00	67.20	195,942
10th Sep 2025 (Wed)	67.20	68.00	66.00	67.40	103,644
9th Sep 2025 (Tue)	69.80	69.80	67.20	68.00	114,028
8th Sep 2025 (Mon)	70.80	70.80	68.00	69.80	171,879
5th Sep 2025 (Fri)	67.00	69.80	67.00	68.00	138,812
4th Sep 2025 (Thu)	68.00	68.60	67.00	67.80	113,559

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
22nd Jul 2025 7:00 am	RNS	Trading Update
21st Jul 2025 7:00 am	RNS	Property Transaction
14th Jul 2025 12:27 pm	RNS	Holding(s) in Company

See more Headlam regulatory news

FTSE 100 Latest

Value9,491.25

Change63.52