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	38.30p on 30-04-2026 at 18:50:06
Change	-0.50p -1.29%
Buy	40.00p
Sell	37.50p

Last Trade:	Sell 20,676.00 at 38.30p
Day's Volume:	1,214,676
Last Close:	38.30p
Open:	39.50p
ISIN:	GB0004170089

Day's Range	33.50p - 39.50p
52wk Range:	28.10p - 99.80p
Market Capitalisation:	£30.75m
VWAP:	35.4477p
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*	20,676	38.30p	Uncrossing Trade	16:35:24 - 30-Apr-26
Sell*	2,954	38.194p	Negotiated Trade	16:29:06 - 30-Apr-26
Buy*	10,000	38.80p	Automatic Execution	16:27:22 - 30-Apr-26
Buy*	10,000	38.30p	Automatic Execution	16:27:03 - 30-Apr-26
Buy*	10,000	38.00p	Automatic Execution	16:26:50 - 30-Apr-26
Buy*	52	38.00p	SI Trade	15:33:08 - 30-Apr-26
Buy*	10,000	36.40p	Automatic Execution	15:27:48 - 30-Apr-26
Buy*	2,683	36.30p	Automatic Execution	15:27:48 - 30-Apr-26
Sell*	5,680	35.425p	Negotiated Trade	15:15:24 - 30-Apr-26
Buy*	5	35.80p	SI Trade	14:55:32 - 30-Apr-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Apr 2026 (Fri)	31.00	32.30	30.70	30.90	300,521
9th Apr 2026 (Thu)	32.50	32.50	29.30	30.20	146,111
8th Apr 2026 (Wed)	34.20	34.20	32.30	32.30	82,551
7th Apr 2026 (Tue)	34.60	35.00	33.10	33.10	297,920
6th Apr 2026 (Mon)	34.00	34.00	34.00	34.00	0
3rd Apr 2026 (Fri)	34.00	34.00	34.00	34.00	0
2nd Apr 2026 (Thu)	35.00	35.00	33.50	34.00	750,904
1st Apr 2026 (Wed)	37.00	37.00	34.90	35.10	521,623
31st Mar 2026 (Tue)	38.60	38.90	36.90	37.50	295,654
30th Mar 2026 (Mon)	40.00	40.00	39.90	40.00	35,520

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
3rd Mar 2026 7:00 am	RNS	Executive Appointments

See more Headlam regulatory news

FTSE 100 Latest

Value10,378.82

Change165.71