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	8.90p on 21-08-2026 at 18:35:08
Change	1.00p 12.66%
Buy	8.88p
Sell	8.40p

Last Trade:	Buy 18,259.00 at 8.90p
Day's Volume:	2,324,960
Last Close:	8.90p
Open:	8.00p
ISIN:	GB0004170089

Day's Range	8.00p - 8.90p
52wk Range:	4.65p - 76.00p
Market Capitalisation:	£7.15m
VWAP:	8.616843p
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*	18,259	8.90p	Suspected BUY Trade	16:35:04 - 21-Aug-26
Sell*	75,000	8.6598p	Ordinary	16:13:16 - 21-Aug-26
Buy*	3,926	8.60p	Automatic Execution	16:12:33 - 21-Aug-26
Buy*	11,074	8.60p	Automatic Execution	16:11:36 - 21-Aug-26
Buy*	684	8.58p	Automatic Execution	16:11:33 - 21-Aug-26
Buy*	9,066	8.56p	Automatic Execution	16:11:17 - 21-Aug-26
Buy*	12,128	8.48p	Automatic Execution	16:11:12 - 21-Aug-26
Buy*	6,267	8.54p	Automatic Execution	16:11:12 - 21-Aug-26
Buy*	25,000	8.5397p	Ordinary	16:11:07 - 21-Aug-26
Buy*	50,000	8.5539p	Ordinary	16:09:56 - 21-Aug-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	8.00	8.90	8.00	8.90	2,324,960
20th Aug 2026 (Thu)	8.84	8.84	7.90	7.90	288,930
19th Aug 2026 (Wed)	8.48	8.98	8.46	8.46	2,281,083
18th Aug 2026 (Tue)	9.24	9.24	8.00	8.00	1,682,254
17th Aug 2026 (Mon)	9.50	9.98	8.40	8.90	2,385,593
14th Aug 2026 (Fri)	9.50	10.25	9.50	9.80	1,078,431
13th Aug 2026 (Thu)	11.60	11.60	10.10	10.30	668,412
12th Aug 2026 (Wed)	10.85	11.45	10.60	10.80	2,070,626
11th Aug 2026 (Tue)	10.50	10.50	10.25	10.35	1,553,074
10th Aug 2026 (Mon)	12.00	13.75	9.30	11.15	4,721,486
7th Aug 2026 (Fri)	12.40	12.95	12.00	12.40	3,384,036
6th Aug 2026 (Thu)	9.50	12.30	9.50	11.45	5,188,458
5th Aug 2026 (Wed)	9.32	10.00	8.30	9.42	6,504,876
4th Aug 2026 (Tue)	7.30	9.40	7.28	9.16	5,861,746
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

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
19th Aug 2026 2:51 pm	RNS	Holding(s) in Company
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

See more Headlam regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40