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	44.70p on 16-01-2026 at 19:40:06
Change	-0.10p -0.22%
Buy	45.90p
Sell	45.00p

Last Trade:	Sell 4,900.00 at 44.70p
Day's Volume:	33,111
Last Close:	44.70p
Open:	45.80p
ISIN:	GB0004170089

Day's Range	44.70p - 45.80p
52wk Range:	44.40p - 140.00p
Market Capitalisation:	£35.88m
VWAP:	45.19915p
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*	4,900	44.70p	Uncrossing Trade	16:35:15 - 16-Jan-26
Sell*	1,524	45.0591p	Ordinary	15:38:31 - 16-Jan-26
Sell*	1,083	45.06p	Ordinary	14:37:15 - 16-Jan-26
Sell*	1	44.70p	SI Trade	11:21:18 - 16-Jan-26
Sell*	4,100	45.0238p	Ordinary	10:55:58 - 16-Jan-26
Buy*	2,583	45.00p	Automatic Execution	10:49:08 - 16-Jan-26
Buy*	4,650	44.895p	Ordinary	10:47:01 - 16-Jan-26
Unknown*	844	44.85p	OTC Trade	10:20:59 - 16-Jan-26
Unknown*	321	44.85p	OTC Trade	10:08:30 - 16-Jan-26
Unknown*	0	45.00p	SI Trade	10:07:02 - 16-Jan-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Dec 2025 (Tue)	47.50	48.50	47.50	48.50	60,690
22nd Dec 2025 (Mon)	49.00	51.00	47.20	47.30	308,334
19th Dec 2025 (Fri)	50.60	50.60	49.00	49.00	78,196
18th Dec 2025 (Thu)	50.80	51.00	50.80	50.40	52,595

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
11th Sep 2025 3:25 pm	RNS	Notice of Results and Presentations

See more Headlam regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65