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	48.20p on 13-05-2026 at 15:55:11
Change	-2.60p -5.12%
Buy	50.80p
Sell	48.20p

Last Trade:	Sell 19,083.00 at 48.20p
Day's Volume:	1,229,178
Last Close:	48.20p
Open:	52.00p
ISIN:	GB0004170089

Day's Range	48.20p - 54.00p
52wk Range:	28.10p - 99.80p
Market Capitalisation:	£38.70m
VWAP:	52.23914p
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*	19,083	48.20p	Uncrossing Trade	16:35:10 - 13-May-26
Sell*	961	49.40p	Automatic Execution	16:29:30 - 13-May-26
Sell*	1,053	49.40p	Automatic Execution	16:28:37 - 13-May-26
Buy*	30	51.60p	SI Trade	16:28:34 - 13-May-26
Sell*	1,053	49.40p	Automatic Execution	16:15:00 - 13-May-26
Buy*	2	51.00p	SI Trade	16:00:00 - 13-May-26
Buy*	550	50.60p	SI Trade	15:53:00 - 13-May-26
Sell*	8,649	50.60p	Automatic Execution	15:53:00 - 13-May-26
Sell*	1,310	50.60p	Automatic Execution	15:53:00 - 13-May-26
Buy*	193	51.55p	Ordinary	15:35:47 - 13-May-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	51.00	53.00	50.00	50.80	1,587,841
11th May 2026 (Mon)	44.80	49.70	44.80	49.20	560,724
8th May 2026 (Fri)	44.80	47.60	44.80	47.60	31,667
7th May 2026 (Thu)	46.00	46.10	45.00	45.70	246,652
6th May 2026 (Wed)	51.00	53.00	44.80	46.40	340,788
5th May 2026 (Tue)	46.00	53.20	45.90	50.80	3,465,657
4th May 2026 (Mon)	44.80	44.80	44.80	44.80	0
1st May 2026 (Fri)	38.00	51.00	38.00	44.80	3,355,799
30th Apr 2026 (Thu)	39.50	39.50	33.50	38.30	1,214,676
29th Apr 2026 (Wed)	32.60	38.80	32.50	38.80	1,918,488
28th Apr 2026 (Tue)	30.00	32.50	29.90	32.50	802,099
27th Apr 2026 (Mon)	30.40	30.50	29.20	29.80	514,883
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

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
30th Apr 2026 11:43 am	RNS	Holding(s) in Company
29th Apr 2026 4:53 pm	RNS	Holding(s) in Company
28th Apr 2026 7:00 am	RNS	Board response to First Seagull letter
27th Apr 2026 7:00 am	RNS	Receipt of notice from shareholder
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

See more Headlam regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03