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	8.98p on 19-08-2026 at 10:35:08
Change	0.98p 12.25%
Buy	9.00p
Sell	8.66p

Last Trade:	Buy 39,325.00 at 8.90p
Day's Volume:	1,472,665
Last Close:	8.00p
Open:	8.48p
ISIN:	GB0004170089

Day's Range	8.48p - 8.98p
52wk Range:	4.65p - 76.60p
Market Capitalisation:	£7.21m
VWAP:	8.714678p
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*	39,325	8.90p	Ordinary	11:31:13 - 19-Aug-26
Sell*	11,403	8.77p	Negotiated Trade	11:31:12 - 19-Aug-26
Buy*	134	8.9184p	Ordinary	11:26:03 - 19-Aug-26
Sell*	180,000	8.7702p	Ordinary	11:20:24 - 19-Aug-26
Sell*	40,994	8.7703p	Ordinary	11:18:12 - 19-Aug-26
Sell*	2,172	8.66p	SI Trade	11:04:14 - 19-Aug-26
Buy*	525	8.90p	Ordinary	11:03:51 - 19-Aug-26
Unknown*	568	8.66p	OTC Trade	11:02:40 - 19-Aug-26
Unknown*	1,035	8.66p	OTC Trade	11:02:40 - 19-Aug-26
Unknown*	369	8.66p	OTC Trade	11:02:40 - 19-Aug-26

See more Headlam trades

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

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

Value10,705.93

Change-22.11