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	12.70p on 10-08-2026 at 09:18:00
Change	0.30p 2.42%
Buy	12.85p
Sell	12.05p

Last Trade:	Buy 1,234.00 at 12.85p
Day's Volume:	2,323,604
Last Close:	12.40p
Open:	12.00p
ISIN:	GB0004170089

Day's Range	11.75p - 13.75p
52wk Range:	4.65p - 79.60p
Market Capitalisation:	£10.20m
VWAP:	12.96806p
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*	1,234	12.85p	SI Trade	10:17:00 - 10-Aug-26
Buy*	2,537	12.85p	SI Trade	10:16:00 - 10-Aug-26
Buy*	100	12.85p	SI Trade	10:15:00 - 10-Aug-26
Buy*	387	12.85p	SI Trade	10:15:00 - 10-Aug-26
Buy*	3,923	12.5042p	Ordinary	10:13:37 - 10-Aug-26
Buy*	39,984	12.505p	Ordinary	10:13:09 - 10-Aug-26
Buy*	3,610	12.7111p	Ordinary	10:10:55 - 10-Aug-26
Sell*	21,188	12.70p	Automatic Execution	10:10:51 - 10-Aug-26
Unknown*	80	12.80p	SI Trade	10:10:50 - 10-Aug-26
Buy*	3,610	12.5109p	Ordinary	10:10:07 - 10-Aug-26

See more Headlam trades

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

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

Value10,861.47

Change-39.62