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	42.50p on 10-03-2026 at 14:40:08
Change	0.70p 1.67%
Buy	42.70p
Sell	42.40p

Last Trade:	Sell 3,231.00 at 42.50p
Day's Volume:	59,177
Last Close:	41.80p
Open:	42.30p
ISIN:	GB0004170089

Day's Range	42.10p - 42.60p
52wk Range:	39.40p - 106.00p
Market Capitalisation:	£34.11m
VWAP:	42.37968p
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
Sell*	3,231	42.50p	Automatic Execution	14:23:10 - 10-Mar-26
Sell*	207	42.50p	Automatic Execution	14:23:10 - 10-Mar-26
Sell*	2,482	42.54p	Ordinary	14:22:44 - 10-Mar-26
Sell*	3,500	42.50p	SI Trade	12:55:11 - 10-Mar-26
Sell*	310	42.608p	Ordinary	11:06:01 - 10-Mar-26
Buy*	342	42.60p	Automatic Execution	10:41:32 - 10-Mar-26
Buy*	307	42.60p	Automatic Execution	10:41:32 - 10-Mar-26
Buy*	668	42.60p	Automatic Execution	10:41:32 - 10-Mar-26
Buy*	278	42.50p	Automatic Execution	10:41:32 - 10-Mar-26
Buy*	307	42.50p	Automatic Execution	10:41:32 - 10-Mar-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Mar 2026 (Tue)	42.30	42.60	42.10	41.80	59,177
9th Mar 2026 (Mon)	40.30	42.40	40.30	41.80	117,773
6th Mar 2026 (Fri)	42.00	42.40	41.50	41.50	119,904
5th Mar 2026 (Thu)	42.00	42.40	41.70	41.70	114,089
4th Mar 2026 (Wed)	42.40	42.40	41.70	41.70	198,310
3rd Mar 2026 (Tue)	42.00	42.00	41.70	41.80	249,747
2nd Mar 2026 (Mon)	40.30	42.00	40.30	42.00	355,023
27th Feb 2026 (Fri)	41.10	42.00	41.00	41.40	2,081,984
26th Feb 2026 (Thu)	42.00	42.30	39.40	39.40	161,831
25th Feb 2026 (Wed)	42.00	42.00	40.90	40.90	579,813
24th Feb 2026 (Tue)	42.00	42.10	42.00	42.00	93,641
23rd Feb 2026 (Mon)	42.20	42.30	42.00	42.30	96,862
20th Feb 2026 (Fri)	42.10	42.30	42.00	42.00	51,293
19th Feb 2026 (Thu)	43.50	43.50	42.80	43.50	77,828
18th Feb 2026 (Wed)	44.00	44.00	42.40	42.40	11,302
17th Feb 2026 (Tue)	43.00	43.00	42.60	42.70	185,718
16th Feb 2026 (Mon)	43.00	43.00	42.70	42.70	8,413
13th Feb 2026 (Fri)	43.20	43.50	42.70	42.70	118,046
12th Feb 2026 (Thu)	44.10	44.10	42.80	42.80	329,110
11th Feb 2026 (Wed)	44.00	44.00	44.00	44.10	41,466
10th Feb 2026 (Tue)	43.00	43.00	43.00	43.00	219,140

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
3rd Mar 2026 7:00 am	RNS	Executive Appointments
2nd Mar 2026 5:15 pm	RNS	TR-1: Notification of Major Holdings
2nd Mar 2026 4:11 pm	RNS	TR-1: Notification of Major Holdings
2nd Mar 2026 2:10 pm	RNS	TR-1: Notification of Major Holdings
5th Feb 2026 7:00 am	RNS	Directorate change
29th Jan 2026 6:19 pm	RNS	Holding(s) in Company
27th Jan 2026 1:15 pm	RNS	Debt refinancing secured
21st Jan 2026 7:00 am	RNS	FY25 trading in line with expectations
22nd Dec 2025 11:36 am	RNS	Holding(s) in Company
22nd Dec 2025 11:36 am	RNS	Holding(s) in Company

See more Headlam regulatory news

FTSE 100 Latest

Value10,425.10

Change175.58