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	56.60p on 04-11-2025 at 16:50:07
Change	3.20p 5.99%
Buy	58.00p
Sell	56.40p

Last Trade:	Buy 33,301.00 at 56.60p
Day's Volume:	606,814
Last Close:	56.60p
Open:	52.00p
ISIN:	GB0004170089

Day's Range	52.00p - 59.00p
52wk Range:	47.00p - 147.50p
Market Capitalisation:	£45.43m
VWAP:	56.84141p
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*	33,301	56.60p	Suspected BUY Trade	16:35:18 - 04-Nov-25
Sell*	8,977	57.12p	Ordinary	16:17:08 - 04-Nov-25
Buy*	4	59.80p	SI Trade	16:16:19 - 04-Nov-25
Sell*	157	56.92p	Ordinary	16:06:19 - 04-Nov-25
Buy*	3	58.20p	SI Trade	15:59:38 - 04-Nov-25
Buy*	5,177	57.5408p	Ordinary	15:54:51 - 04-Nov-25
Sell*	857	57.20p	Automatic Execution	15:51:44 - 04-Nov-25
Sell*	2,819	57.20p	Automatic Execution	15:51:44 - 04-Nov-25
Buy*	2,819	57.60p	Automatic Execution	15:51:04 - 04-Nov-25
Sell*	1,063	57.20p	Automatic Execution	15:51:04 - 04-Nov-25

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2025 (Tue)	52.00	59.00	52.00	56.60	606,814
3rd Nov 2025 (Mon)	52.40	54.00	51.40	53.40	185,485
31st Oct 2025 (Fri)	53.80	54.00	51.40	51.40	170,893
30th Oct 2025 (Thu)	54.00	55.00	54.00	54.00	203,740
29th Oct 2025 (Wed)	53.00	55.60	52.80	55.60	195,190
28th Oct 2025 (Tue)	53.00	53.00	52.40	52.60	125,035
27th Oct 2025 (Mon)	51.40	53.80	51.40	52.60	387,753
24th Oct 2025 (Fri)	47.00	51.60	47.00	51.60	141,337
23rd Oct 2025 (Thu)	47.90	49.10	47.90	49.10	220,481
22nd Oct 2025 (Wed)	48.50	48.50	47.00	48.00	286,050
21st Oct 2025 (Tue)	49.00	49.00	47.00	47.20	212,768
20th Oct 2025 (Mon)	50.00	50.00	49.00	49.00	199,451
17th Oct 2025 (Fri)	50.60	50.80	50.00	50.80	85,445
16th Oct 2025 (Thu)	51.00	51.40	51.00	51.00	150,974
15th Oct 2025 (Wed)	51.00	51.80	50.60	50.60	221,308
14th Oct 2025 (Tue)	53.40	53.80	51.00	51.00	318,429
13th Oct 2025 (Mon)	53.00	53.00	53.00	53.00	22,013
10th Oct 2025 (Fri)	53.00	53.80	52.80	52.80	74,454
9th Oct 2025 (Thu)	54.00	54.00	53.20	53.60	130,482
8th Oct 2025 (Wed)	54.20	54.20	53.00	53.00	224,965
7th Oct 2025 (Tue)	55.00	56.80	54.00	54.00	1,197,865
6th Oct 2025 (Mon)	53.80	53.80	53.80	53.80	22,366

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
22nd Jul 2025 7:00 am	RNS	Trading Update
21st Jul 2025 7:00 am	RNS	Property Transaction
14th Jul 2025 12:27 pm	RNS	Holding(s) in Company

See more Headlam regulatory news

FTSE 100 Latest

Value9,714.96

Change13.59