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	9.90p on 14-08-2026 at 07:57:36
Change	-0.40p -3.88%
Buy	10.60p
Sell	9.90p

Last Trade:	Sell 8,039.00 at 10.00p
Day's Volume:	384,203
Last Close:	10.30p
Open:	9.50p
ISIN:	GB0004170089

Day's Range	9.50p - 9.90p
52wk Range:	4.65p - 79.00p
Market Capitalisation:	£7.95m
VWAP:	10.17199p
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*	8,039	10.00p	Ordinary	08:57:35 - 14-Aug-26
Sell*	17,136	10.005p	Ordinary	08:51:02 - 14-Aug-26
Buy*	7,657	10.33p	Ordinary	08:44:15 - 14-Aug-26
Buy*	3,382	10.348p	Ordinary	08:43:40 - 14-Aug-26
Buy*	11	10.529p	Ordinary	08:37:57 - 14-Aug-26
Sell*	1	9.90p	Automatic Execution	08:30:14 - 14-Aug-26
Buy*	796	10.85p	SI Trade	08:28:11 - 14-Aug-26
Buy*	165	10.85p	SI Trade	08:28:11 - 14-Aug-26
Buy*	838	10.85p	SI Trade	08:28:11 - 14-Aug-26
Buy*	1,834	10.85p	SI Trade	08:28:11 - 14-Aug-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Aug 2026 (Thu)	11.60	11.60	10.10	10.30	668,412
12th Aug 2026 (Wed)	10.85	11.45	10.60	10.80	2,070,626
11th Aug 2026 (Tue)	10.50	10.50	10.25	10.35	1,553,074
10th Aug 2026 (Mon)	12.00	13.75	9.30	11.15	4,721,486
7th Aug 2026 (Fri)	12.40	12.95	12.00	12.40	3,384,036
6th Aug 2026 (Thu)	9.50	12.30	9.50	11.45	5,188,458
5th Aug 2026 (Wed)	9.32	10.00	8.30	9.42	6,504,876
4th Aug 2026 (Tue)	7.30	9.40	7.28	9.16	5,861,746
3rd Aug 2026 (Mon)	6.46	7.32	6.46	7.32	4,005,464
31st Jul 2026 (Fri)	5.80	7.16	5.80	6.98	5,683,414
30th Jul 2026 (Thu)	6.32	6.32	5.22	5.62	1,359,447
29th Jul 2026 (Wed)	5.06	6.04	5.06	6.04	1,842,660
28th Jul 2026 (Tue)	6.40	6.40	4.70	5.24	7,851,421
27th Jul 2026 (Mon)	7.20	7.20	5.70	5.80	4,979,115
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

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
31st Jul 2026 7:00 am	RNS	Update on Strategic Review Progress and Trading
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

See more Headlam regulatory news

FTSE 100 Latest

Value10,736.63

Change-36.04