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	41.90p on 03-03-2026 at 13:55:11
Change	-0.10p -0.24%
Buy	42.30p
Sell	41.90p

Last Trade:	Sell 2,000.00 at 41.90p
Day's Volume:	110,481
Last Close:	42.00p
Open:	42.00p
ISIN:	GB0004170089

Day's Range	41.70p - 42.00p
52wk Range:	39.40p - 115.50p
Market Capitalisation:	£33.63m
VWAP:	41.82741p
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*	2,000	41.90p	Automatic Execution	12:34:12 - 03-Mar-26
Sell*	80	42.00p	Ordinary	12:13:29 - 03-Mar-26
Buy*	3,344	41.80p	Automatic Execution	12:09:10 - 03-Mar-26
Buy*	3,584	41.80p	Automatic Execution	12:09:10 - 03-Mar-26
Buy*	8,571	41.90p	Automatic Execution	12:09:10 - 03-Mar-26
Buy*	1,792	41.80p	Automatic Execution	12:09:10 - 03-Mar-26
Buy*	3,346	41.70p	Automatic Execution	12:04:51 - 03-Mar-26
Buy*	10,000	41.725p	Ordinary	11:18:18 - 03-Mar-26
Buy*	35,000	41.90p	Ordinary	10:12:04 - 03-Mar-26
Buy*	32,750	41.725p	Ordinary	09:25:54 - 03-Mar-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Mar 2026 (Tue)	42.00	42.00	41.70	42.00	110,481
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
9th Feb 2026 (Mon)	43.00	43.00	42.70	42.70	70,070
6th Feb 2026 (Fri)	42.70	43.00	42.60	42.60	29,434
5th Feb 2026 (Thu)	43.00	43.00	42.70	42.70	57,635
4th Feb 2026 (Wed)	42.80	42.80	42.80	42.80	381,538
3rd Feb 2026 (Tue)	43.10	43.30	42.60	42.60	509,515

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
21st Nov 2025 8:41 am	RNS	TR-1: Notification of Major Holdings

See more Headlam regulatory news

FTSE 100 Latest

Value10,484.69

Change-295.42