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	30.40p on 28-04-2026 at 08:30:43
Change	0.60p 2.01%
Buy	30.40p
Sell	29.90p

Last Trade:	Sell 48,913.00 at 29.90p
Day's Volume:	178,084
Last Close:	29.80p
Open:	30.00p
ISIN:	GB0004170089

Day's Range	29.90p - 30.40p
52wk Range:	28.10p - 99.80p
Market Capitalisation:	£24.41m
VWAP:	29.93879p
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*	48,913	29.90p	SI Trade	09:30:43 - 28-Apr-26
Unknown*	48,913	29.90p	OTC Trade	09:30:43 - 28-Apr-26
Buy*	1,087	30.40p	Automatic Execution	09:30:42 - 28-Apr-26
Buy*	5,866	30.30p	Automatic Execution	09:30:42 - 28-Apr-26
Buy*	1,850	30.20p	Automatic Execution	09:30:42 - 28-Apr-26
Sell*	118	29.90p	Automatic Execution	09:30:42 - 28-Apr-26
Sell*	1,529	30.00p	Automatic Execution	08:52:20 - 28-Apr-26
Buy*	16	30.30p	SI Trade	08:52:20 - 28-Apr-26
Sell*	45,000	30.00p	Ordinary	08:36:04 - 28-Apr-26
Sell*	5,000	30.00p	Automatic Execution	08:35:54 - 28-Apr-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
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

See more Headlam regulatory news

FTSE 100 Latest

Value10,342.45

Change21.36