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	8.00p on 04-08-2026 at 08:34:12
Change	0.68p 9.29%
Buy	8.14p
Sell	7.76p

Last Trade:	Buy 121.00 at 8.14p
Day's Volume:	810,505
Last Close:	7.32p
Open:	7.30p
ISIN:	GB0004170089

Day's Range	7.28p - 8.00p
52wk Range:	4.65p - 81.20p
Market Capitalisation:	£6.42m
VWAP:	7.709968p
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
Buy*	121	8.14p	SI Trade	09:34:11 - 04-Aug-26
Buy*	1,074	8.14p	SI Trade	09:33:50 - 04-Aug-26
Buy*	10,000	8.00p	Automatic Execution	09:30:56 - 04-Aug-26
Buy*	184,652	8.0784p	Suspected BUY Trade	09:30:37 - 04-Aug-26
Buy*	1,152	7.9229p	Ordinary	09:30:06 - 04-Aug-26
Sell*	11	7.76p	Automatic Execution	09:29:57 - 04-Aug-26
Buy*	101	7.74p	Automatic Execution	09:29:57 - 04-Aug-26
Sell*	751	7.52p	SI Trade	09:29:52 - 04-Aug-26
Buy*	25,000	7.6372p	Ordinary	09:29:39 - 04-Aug-26
Buy*	30,000	7.705p	SI Trade	09:26:54 - 04-Aug-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Aug 2026 (Mon)	6.46	7.32	6.46	7.32	4,005,464
31st Jul 2026 (Fri)	5.80	7.16	5.80	6.98	5,683,414
30th Jul 2026 (Thu)	6.32	6.32	5.22	5.62	1,359,447
29th Jul 2026 (Wed)	5.06	6.04	5.06	6.04	1,842,660
28th Jul 2026 (Tue)	6.40	6.40	4.70	5.24	7,851,421
27th Jul 2026 (Mon)	7.20	7.20	5.70	5.80	4,979,115
24th Jul 2026 (Fri)	6.06	7.76	6.06	6.68	10,229,133
23rd Jul 2026 (Thu)	5.50	6.04	5.20	6.04	6,752,482
22nd Jul 2026 (Wed)	5.36	5.50	4.65	5.22	14,321,409
21st Jul 2026 (Tue)	5.40	6.46	4.97	5.20	29,674,483
20th Jul 2026 (Mon)	8.48	8.56	4.70	5.00	4,085,790
17th Jul 2026 (Fri)	12.00	12.00	8.00	8.00	2,243,629
16th Jul 2026 (Thu)	12.55	12.55	11.60	11.60	648,551
15th Jul 2026 (Wed)	14.00	14.00	12.55	12.60	1,287,364
14th Jul 2026 (Tue)	16.00	16.00	13.10	13.20	2,741,312
13th Jul 2026 (Mon)	19.90	19.90	18.85	18.85	313,907
10th Jul 2026 (Fri)	19.60	19.60	19.10	19.10	104,805
9th Jul 2026 (Thu)	19.85	19.85	18.90	18.90	545,682
8th Jul 2026 (Wed)	19.85	19.85	19.85	19.85	84,916
7th Jul 2026 (Tue)	20.20	20.30	18.95	19.00	132,574
6th Jul 2026 (Mon)	20.60	20.60	20.00	20.10	178,254

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
31st Jul 2026 7:00 am	RNS	Update on Strategic Review Progress and Trading
23rd Jul 2026 2:10 pm	RNS	Holding(s) in Company
22nd Jul 2026 4:31 pm	RNS	Holding(s) in Company
22nd Jul 2026 10:18 am	RNS	Holding(s) in Company
21st Jul 2026 3:25 pm	RNS	Holding(s) in Company
17th Jul 2026 3:06 pm	RNS	Holding(s) in Company
14th Jul 2026 7:00 am	RNS	Trading Update and Strategic Review
30th Jun 2026 5:07 pm	RNS	Holding(s) in Company
25th Jun 2026 3:44 pm	RNS	TR-1: Notification of Major Holdings
22nd Jun 2026 3:42 pm	RNS	TR-1: Notification of Major Holdings

See more Headlam regulatory news

FTSE 100 Latest

Value10,892.69

Change34.99