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	6.68p on 24-07-2026 at 18:35:09
Change	0.64p 10.6%
Buy	6.64p
Sell	6.42p

Last Trade:	Buy 292,000.00 at 6.42p
Day's Volume:	10,229,133
Last Close:	6.68p
Open:	6.06p
ISIN:	GB0004170089

Day's Range	6.06p - 7.76p
52wk Range:	4.65p - 84.60p
Market Capitalisation:	£5.36m
VWAP:	6.714047p
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*	292,000	6.42p	Ordinary	16:39:31 - 24-Jul-26
Unknown*	-292,000	6.44p	Ordinary Correction	16:39:31 - 24-Jul-26
Buy*	292,000	6.44p	Ordinary	16:39:31 - 24-Jul-26
Buy*	249	6.68p	SI Trade	16:35:14 - 24-Jul-26
Buy*	96	6.68p	SI Trade	16:35:14 - 24-Jul-26
Buy*	190	6.68p	SI Trade	16:35:14 - 24-Jul-26
Buy*	51	6.68p	SI Trade	16:35:14 - 24-Jul-26
Buy*	32	6.68p	SI Trade	16:35:14 - 24-Jul-26
Buy*	173	6.68p	SI Trade	16:35:14 - 24-Jul-26
Buy*	109	6.68p	SI Trade	16:35:14 - 24-Jul-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jul 2026 (Fri)	6.06	7.76	6.06	6.68	10,229,133
23rd Jul 2026 (Thu)	5.50	6.04	5.20	6.04	6,752,482
22nd Jul 2026 (Wed)	5.36	5.50	4.65	5.22	14,321,409
21st Jul 2026 (Tue)	5.40	6.46	4.97	5.20	29,674,483
20th Jul 2026 (Mon)	8.48	8.56	4.70	5.00	4,085,790
17th Jul 2026 (Fri)	12.00	12.00	8.00	8.00	2,243,629
16th Jul 2026 (Thu)	12.55	12.55	11.60	11.60	648,551
15th Jul 2026 (Wed)	14.00	14.00	12.55	12.60	1,287,364
14th Jul 2026 (Tue)	16.00	16.00	13.10	13.20	2,741,312
13th Jul 2026 (Mon)	19.90	19.90	18.85	18.85	313,907
10th Jul 2026 (Fri)	19.60	19.60	19.10	19.10	104,805
9th Jul 2026 (Thu)	19.85	19.85	18.90	18.90	545,682
8th Jul 2026 (Wed)	19.85	19.85	19.85	19.85	84,916
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

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
23rd Jul 2026 2:10 pm	RNS	Holding(s) in Company
22nd Jul 2026 4:31 pm	RNS	Holding(s) in Company
22nd Jul 2026 10:18 am	RNS	Holding(s) in Company
21st Jul 2026 3:25 pm	RNS	Holding(s) in Company
17th Jul 2026 3:06 pm	RNS	Holding(s) in Company
14th Jul 2026 7:00 am	RNS	Trading Update and Strategic Review
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

See more Headlam regulatory news

FTSE 100 Latest

Value10,736.23

Change97.06