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	54.00p on 05-12-2025 at 19:30:06
Change	0.40p 0.75%
Buy	54.80p
Sell	52.00p

Last Trade:	Buy 6,531.00 at 54.00p
Day's Volume:	213,326
Last Close:	54.00p
Open:	54.20p
ISIN:	GB0004170089

Day's Range	53.00p - 54.80p
52wk Range:	47.00p - 147.50p
Market Capitalisation:	£43.34m
VWAP:	53.91548p
Shares in Issue:	80.26m

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*	6,531	54.00p	Automatic Execution	16:36:28 - 05-Dec-25
Sell*	11,808	54.00p	Automatic Execution	16:36:28 - 05-Dec-25
Buy*	24,926	54.00p	Automatic Execution	16:36:20 - 05-Dec-25
Sell*	36,734	54.00p	Automatic Execution	16:36:20 - 05-Dec-25
Sell*	16,832	54.00p	Uncrossing Trade	16:35:17 - 05-Dec-25
Sell*	825	53.092p	Negotiated Trade	15:43:45 - 05-Dec-25
Sell*	4,000	53.092p	Negotiated Trade	15:16:17 - 05-Dec-25
Sell*	500	53.311p	Negotiated Trade	15:14:34 - 05-Dec-25
Buy*	10,226	53.00p	Automatic Execution	13:38:07 - 05-Dec-25
Sell*	4,893	53.00p	Automatic Execution	13:38:07 - 05-Dec-25

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	54.20	54.80	53.00	54.00	213,326
4th Dec 2025 (Thu)	53.60	53.60	53.60	53.60	153,518
3rd Dec 2025 (Wed)	53.80	54.00	53.80	54.00	85,579
2nd Dec 2025 (Tue)	54.00	54.00	53.80	54.00	56,501
1st Dec 2025 (Mon)	53.20	54.00	53.00	54.00	136,798
28th Nov 2025 (Fri)	53.20	53.20	53.20	53.20	88,337
27th Nov 2025 (Thu)	54.40	54.40	53.20	53.20	41,678
26th Nov 2025 (Wed)	54.00	54.00	53.40	53.40	49,910
25th Nov 2025 (Tue)	56.60	57.00	53.20	53.20	210,099
24th Nov 2025 (Mon)	59.00	59.00	57.00	57.00	104,428
21st Nov 2025 (Fri)	56.00	60.00	56.00	57.60	813,781
20th Nov 2025 (Thu)	52.40	57.00	51.20	56.00	1,055,220
19th Nov 2025 (Wed)	51.20	52.00	51.00	51.00	2,934,721
18th Nov 2025 (Tue)	54.00	54.00	52.00	52.00	36,806
17th Nov 2025 (Mon)	53.80	53.80	53.80	53.00	39,082
14th Nov 2025 (Fri)	54.00	54.00	53.60	53.60	210,082
13th Nov 2025 (Thu)	54.00	54.00	53.60	54.00	134,719
12th Nov 2025 (Wed)	53.00	54.00	53.00	53.80	103,178
11th Nov 2025 (Tue)	53.00	54.00	51.20	52.20	195,091
10th Nov 2025 (Mon)	53.00	54.40	51.00	51.00	203,611
7th Nov 2025 (Fri)	50.40	54.40	50.40	52.40	316,884

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
21st Nov 2025 8:41 am	RNS	TR-1: Notification of Major Holdings
11th Nov 2025 7:00 am	RNS	Update on transformation plan
5th Nov 2025 7:00 am	RNS	Trading Update
3rd Oct 2025 7:00 am	RNS	Directorate Change
30th Sep 2025 7:00 am	RNS	Total Voting Rights
16th Sep 2025 7:00 am	RNS	Half Year Results
11th Sep 2025 3:27 pm	RNS	Investor Presentation via Investor Meet Company
11th Sep 2025 3:25 pm	RNS	Notice of Results and Presentations
8th Sep 2025 6:17 pm	RNS	Holding(s) in Company
5th Sep 2025 9:50 am	RNS	Employee Long Service Awards Scheme

See more Headlam regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86