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	5.06p on 29-07-2026 at 07:44:30
Change	-0.18p -3.44%
Buy	6.26p
Sell	5.12p

Last Trade:	Buy 8,414.00 at 5.80p
Day's Volume:	1,118,360
Last Close:	5.24p
Open:	5.06p
ISIN:	GB0004170089

Day's Range	5.06p - 5.06p
52wk Range:	4.65p - 83.10p
Market Capitalisation:	£4.06m
VWAP:	5.761095p
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*	8,414	5.80p	Ordinary	08:44:29 - 29-Jul-26
Sell*	17,180	5.24p	Uncrossing Trade	16:35:26 - 28-Jul-26
Sell*	45	5.22p	Automatic Execution	16:29:43 - 28-Jul-26
Sell*	88	5.22p	Automatic Execution	16:29:39 - 28-Jul-26
Sell*	30	5.22p	Automatic Execution	16:29:26 - 28-Jul-26
Sell*	48	5.22p	Automatic Execution	16:29:02 - 28-Jul-26
Sell*	1	5.22p	SI Trade	16:29:01 - 28-Jul-26
Sell*	36	5.22p	Automatic Execution	16:25:56 - 28-Jul-26
Sell*	685	5.22p	Automatic Execution	16:25:48 - 28-Jul-26
Sell*	57,694	5.2294p	Ordinary	16:25:27 - 28-Jul-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Jul 2026 (Mon)	20.60	20.60	20.00	20.10	178,254
3rd Jul 2026 (Fri)	20.30	20.60	20.30	20.60	105,431
2nd Jul 2026 (Thu)	20.20	20.20	19.05	20.10	387,879
1st Jul 2026 (Wed)	20.20	20.40	19.80	19.80	163,367
30th Jun 2026 (Tue)	20.20	21.10	19.80	19.80	176,068
29th Jun 2026 (Mon)	19.60	20.90	19.60	20.80	933,700

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
2nd Jun 2026 1:25 pm	RNS	Requisitioned General Meeting – Voting Results

See more Headlam regulatory news

FTSE 100 Latest

Value10,936.34

Change65.32