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	26.00p on 10-06-2026 at 18:35:12
Change	-2.40p -8.45%
Buy	26.50p
Sell	25.50p

Last Trade:	Sell 686.00 at 26.00p
Day's Volume:	1,673,728
Last Close:	26.00p
Open:	28.10p
ISIN:	GB0004170089

Day's Range	24.50p - 28.10p
52wk Range:	24.50p - 98.80p
Market Capitalisation:	£20.87m
VWAP:	25.83832p
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
Sell*	686	26.00p	SI Trade	16:35:05 - 10-Jun-26
Sell*	336	26.00p	SI Trade	16:35:05 - 10-Jun-26
Sell*	74	26.00p	SI Trade	16:35:05 - 10-Jun-26
Sell*	3	26.00p	SI Trade	16:35:05 - 10-Jun-26
Sell*	3	26.00p	SI Trade	16:35:05 - 10-Jun-26
Sell*	15,989	26.00p	Uncrossing Trade	16:35:05 - 10-Jun-26
Buy*	19,243	26.1858p	Ordinary	16:29:06 - 10-Jun-26
Sell*	900	26.149p	Negotiated Trade	16:19:48 - 10-Jun-26
Sell*	12	25.80p	Automatic Execution	15:58:09 - 10-Jun-26
Sell*	118	25.80p	Automatic Execution	15:58:09 - 10-Jun-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jun 2026 (Tue)	28.50	29.80	28.00	28.40	1,145,568
8th Jun 2026 (Mon)	28.80	30.00	28.00	29.40	922,945
5th Jun 2026 (Fri)	29.60	29.70	28.60	28.80	240,473
4th Jun 2026 (Thu)	30.10	30.10	28.10	29.00	1,034,299
3rd Jun 2026 (Wed)	33.50	33.50	31.00	31.30	347,485
2nd Jun 2026 (Tue)	32.90	34.30	30.40	31.80	813,440
1st Jun 2026 (Mon)	39.30	39.30	32.90	32.90	1,046,468
29th May 2026 (Fri)	42.30	42.30	40.10	40.40	99,510
28th May 2026 (Thu)	42.30	42.70	41.80	42.30	53,591
27th May 2026 (Wed)	45.80	47.00	42.40	42.70	376,685
26th May 2026 (Tue)	44.50	48.60	44.50	45.80	1,889,692
25th May 2026 (Mon)	42.00	42.00	42.00	42.00	0
22nd May 2026 (Fri)	38.40	45.10	38.00	42.00	988,355
21st May 2026 (Thu)	29.30	37.00	29.30	37.00	1,076,468
20th May 2026 (Wed)	32.50	33.00	30.00	30.00	1,336,122
19th May 2026 (Tue)	39.50	39.50	36.00	36.00	299,040
18th May 2026 (Mon)	43.00	43.00	37.00	37.00	498,152
15th May 2026 (Fri)	45.30	46.10	43.10	43.20	105,722
14th May 2026 (Thu)	48.20	49.00	46.00	46.40	395,390
13th May 2026 (Wed)	52.00	54.00	48.20	48.20	1,282,511
12th May 2026 (Tue)	51.00	53.00	50.00	50.80	1,587,841
11th May 2026 (Mon)	44.80	49.70	44.80	49.20	560,724

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
29th Apr 2026 4:53 pm	RNS	Holding(s) in Company
28th Apr 2026 7:00 am	RNS	Board response to First Seagull letter
27th Apr 2026 7:00 am	RNS	Receipt of notice from shareholder

See more Headlam regulatory news

FTSE 100 Latest

Value10,254.81

Change27.48