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	45.20p on 23-01-2026 at 19:40:06
Change	0.20p 0.44%
Buy	45.10p
Sell	44.00p

Last Trade:	Sell 14,951.00 at 45.20p
Day's Volume:	100,562
Last Close:	45.20p
Open:	44.70p
ISIN:	GB0004170089

Day's Range	44.20p - 45.20p
52wk Range:	44.20p - 137.00p
Market Capitalisation:	£36.28m
VWAP:	44.47725p
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*	14,951	45.20p	Uncrossing Trade	16:35:11 - 23-Jan-26
Buy*	2,500	44.50p	Ordinary	15:46:42 - 23-Jan-26
Buy*	2,500	44.50p	Ordinary	15:46:36 - 23-Jan-26
Buy*	2,500	44.50p	Ordinary	15:46:28 - 23-Jan-26
Sell*	4,600	44.00p	SI Trade	15:35:20 - 23-Jan-26
Sell*	13,056	44.00p	Ordinary	15:35:19 - 23-Jan-26
Unknown*	13,056	44.00p	OTC Trade	15:35:19 - 23-Jan-26
Buy*	22	44.90p	SI Trade	14:18:22 - 23-Jan-26
Buy*	145	44.90p	Automatic Execution	14:18:22 - 23-Jan-26
Buy*	44	44.80p	SI Trade	13:29:00 - 23-Jan-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	44.70	45.20	44.20	45.20	100,562
22nd Jan 2026 (Thu)	47.00	47.00	44.90	45.00	414,293
21st Jan 2026 (Wed)	47.00	47.00	45.00	46.90	228,132
20th Jan 2026 (Tue)	45.10	45.50	45.10	45.30	97,080
19th Jan 2026 (Mon)	45.70	45.70	45.70	45.45	9,886
16th Jan 2026 (Fri)	45.80	45.80	44.70	44.70	33,111
15th Jan 2026 (Thu)	44.80	44.80	44.80	44.80	38,319
14th Jan 2026 (Wed)	44.70	46.00	44.70	44.70	353,325
13th Jan 2026 (Tue)	44.80	44.80	44.80	44.80	53,189
12th Jan 2026 (Mon)	46.00	46.00	44.40	44.40	136,995
9th Jan 2026 (Fri)	44.80	47.00	44.80	47.00	48,564
8th Jan 2026 (Thu)	46.50	47.00	45.50	47.00	63,611
7th Jan 2026 (Wed)	47.00	47.00	46.00	46.50	31,273
6th Jan 2026 (Tue)	45.80	47.00	45.00	47.00	47,653
5th Jan 2026 (Mon)	46.70	46.70	44.70	44.70	106,501
2nd Jan 2026 (Fri)	46.70	46.90	46.40	46.70	52,337
1st Jan 2026 (Thu)	47.00	47.00	47.00	47.00	0
31st Dec 2025 (Wed)	46.00	47.00	46.00	47.00	92,528
30th Dec 2025 (Tue)	46.60	47.00	46.60	46.70	42,614
29th Dec 2025 (Mon)	47.10	47.30	46.60	46.70	125,843
26th Dec 2025 (Fri)	48.00	48.00	48.00	48.00	0
25th Dec 2025 (Thu)	48.00	48.00	48.00	48.00	0
24th Dec 2025 (Wed)	48.40	48.40	48.00	48.00	56,702

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
11th Nov 2025 7:00 am	RNS	Update on transformation plan
5th Nov 2025 7:00 am	RNS	Trading Update
3rd Oct 2025 7:00 am	RNS	Directorate Change
30th Sep 2025 7:00 am	RNS	Total Voting Rights
16th Sep 2025 7:00 am	RNS	Half Year Results
11th Sep 2025 3:27 pm	RNS	Investor Presentation via Investor Meet Company

See more Headlam regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61