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	43.70p on 20-03-2026 at 19:30:07
Change	0.00p 0%
Buy	44.70p
Sell	43.10p

Last Trade:	Unknown 24,794.00 at 43.70p
Day's Volume:	1,388,291
Last Close:	43.70p
Open:	43.50p
ISIN:	GB0004170089

Day's Range	43.50p - 45.00p
52wk Range:	39.40p - 99.80p
Market Capitalisation:	£35.07m
VWAP:	44.89316p
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
Unknown*	24,794	43.70p	SI Trade Negotiated Trade	17:03:45 - 20-Mar-26
Buy*	41,689	43.70p	Suspected BUY Trade	16:35:07 - 20-Mar-26
Sell*	961	45.00p	Automatic Execution	16:29:51 - 20-Mar-26
Sell*	1,341	45.00p	Automatic Execution	16:29:51 - 20-Mar-26
Sell*	7,701	44.639p	Negotiated Trade	16:27:40 - 20-Mar-26
Sell*	597	44.90p	Automatic Execution	16:27:20 - 20-Mar-26
Sell*	37	44.90p	Automatic Execution	16:27:16 - 20-Mar-26
Buy*	1,193	44.90p	Automatic Execution	16:27:16 - 20-Mar-26
Buy*	10,000	44.90p	SI Trade	16:27:13 - 20-Mar-26
Unknown*	10,000	44.00p	SI Trade	16:27:10 - 20-Mar-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	43.50	45.00	43.50	43.70	1,388,291
19th Mar 2026 (Thu)	43.30	44.10	43.20	43.70	1,134,137
18th Mar 2026 (Wed)	45.00	45.00	43.20	43.20	124,991
17th Mar 2026 (Tue)	45.00	45.00	43.30	44.10	42,552
16th Mar 2026 (Mon)	44.00	45.60	44.00	45.60	103,559
13th Mar 2026 (Fri)	43.30	43.90	42.40	43.60	161,098
12th Mar 2026 (Thu)	42.30	42.90	42.00	42.00	157,177
11th Mar 2026 (Wed)	42.90	43.30	42.50	43.30	13,381
10th Mar 2026 (Tue)	42.30	42.60	42.10	42.30	77,415
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

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
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

See more Headlam regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17