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	12.00p on 07-08-2026 at 09:07:52
Change	0.55p 4.8%
Buy	12.40p
Sell	12.00p

Last Trade:	Buy 2,585.00 at 12.80p
Day's Volume:	2,360,631
Last Close:	11.45p
Open:	12.40p
ISIN:	GB0004170089

Day's Range	12.00p - 12.95p
52wk Range:	4.65p - 79.80p
Market Capitalisation:	£9.63m
VWAP:	12.45645p
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*	2,585	12.80p	SI Trade	10:07:52 - 07-Aug-26
Buy*	155	12.80p	SI Trade	10:07:52 - 07-Aug-26
Unknown*	7,422	12.20p	Ordinary	10:03:48 - 07-Aug-26
Unknown*	6,000	12.20p	Ordinary	10:03:39 - 07-Aug-26
Sell*	86	12.00p	Automatic Execution	10:02:37 - 07-Aug-26
Buy*	54	12.35p	SI Trade	09:58:47 - 07-Aug-26
Sell*	6,240	12.1517p	Ordinary	09:57:16 - 07-Aug-26
Buy*	150	12.40p	SI Trade	09:56:24 - 07-Aug-26
Sell*	53	12.05p	SI Trade	09:55:24 - 07-Aug-26
Sell*	81	12.05p	SI Trade	09:55:24 - 07-Aug-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,882.98

Change15.09