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	18.85p on 13-07-2026 at 17:45:11
Change	-0.25p -1.31%
Buy	19.30p
Sell	18.95p

Last Trade:	Buy 21,362.00 at 18.85p
Day's Volume:	313,907
Last Close:	18.85p
Open:	19.90p
ISIN:	GB0004170089

Day's Range	18.85p - 19.90p
52wk Range:	18.35p - 91.00p
Market Capitalisation:	£15.13m
VWAP:	19.1821p
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*	21,362	18.85p	Suspected BUY Trade	16:35:09 - 13-Jul-26
Sell*	8	18.90p	Automatic Execution	16:29:36 - 13-Jul-26
Sell*	1	18.90p	Automatic Execution	16:29:11 - 13-Jul-26
Sell*	19	18.90p	Automatic Execution	16:29:11 - 13-Jul-26
Sell*	9	18.90p	Automatic Execution	16:27:57 - 13-Jul-26
Sell*	12	18.90p	Automatic Execution	16:26:04 - 13-Jul-26
Sell*	10	18.90p	Automatic Execution	16:22:52 - 13-Jul-26
Sell*	19	18.90p	Automatic Execution	16:22:24 - 13-Jul-26
Sell*	6	18.90p	Automatic Execution	16:21:17 - 13-Jul-26
Sell*	12	18.90p	Automatic Execution	16:21:17 - 13-Jul-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Jul 2026 (Fri)	20.30	20.60	20.30	20.60	105,431
2nd Jul 2026 (Thu)	20.20	20.20	19.05	20.10	387,879
1st Jul 2026 (Wed)	20.20	20.40	19.80	19.80	163,367
30th Jun 2026 (Tue)	20.20	21.10	19.80	19.80	176,068
29th Jun 2026 (Mon)	19.60	20.90	19.60	20.80	933,700
26th Jun 2026 (Fri)	18.80	19.75	18.35	19.20	286,753
25th Jun 2026 (Thu)	20.40	20.40	18.60	18.80	316,377
24th Jun 2026 (Wed)	20.50	20.50	19.80	19.95	47,038
23rd Jun 2026 (Tue)	20.30	20.40	19.65	20.30	463,592
22nd Jun 2026 (Mon)	20.00	20.70	19.95	20.20	862,756
19th Jun 2026 (Fri)	21.70	21.70	20.00	20.00	4,888,393
18th Jun 2026 (Thu)	20.10	23.00	20.10	20.90	1,781,942
17th Jun 2026 (Wed)	20.90	21.40	20.00	20.20	264,954
16th Jun 2026 (Tue)	24.30	24.30	20.80	20.90	1,521,664
15th Jun 2026 (Mon)	25.20	25.20	22.80	23.20	653,271

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
2nd Jun 2026 1:25 pm	RNS	Requisitioned General Meeting – Voting Results
1st Jun 2026 2:44 pm	RNS	General Meeting
22nd May 2026 7:00 am	RNS	Property Disposals Completion
20th May 2026 4:12 pm	RNS	2026 AGM Poll Results
20th May 2026 7:00 am	RNS	Trading Update
13th May 2026 7:00 am	RNS	Notice of General Meeting
30th Apr 2026 11:43 am	RNS	Holding(s) in Company

See more Headlam regulatory news

FTSE 100 Latest

Value10,498.29

Change1.00