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	11.60p on 16-07-2026 at 17:55:12
Change	-1.00p -7.94%
Buy	12.20p
Sell	11.60p

Last Trade:	Sell 1,773.00 at 11.60p
Day's Volume:	648,551
Last Close:	11.60p
Open:	12.55p
ISIN:	GB0004170089

Day's Range	11.60p - 12.55p
52wk Range:	11.60p - 91.00p
Market Capitalisation:	£9.31m
VWAP:	12.20353p
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
Sell*	1,773	11.60p	Uncrossing Trade	16:35:14 - 16-Jul-26
Sell*	12	11.60p	Automatic Execution	16:29:28 - 16-Jul-26
Sell*	21	11.60p	Automatic Execution	16:26:36 - 16-Jul-26
Sell*	12	11.60p	Automatic Execution	16:25:50 - 16-Jul-26
Sell*	7	11.60p	Automatic Execution	16:25:49 - 16-Jul-26
Sell*	10	11.60p	Automatic Execution	16:25:49 - 16-Jul-26
Sell*	13	11.60p	Automatic Execution	16:25:22 - 16-Jul-26
Buy*	7	11.90p	Automatic Execution	16:25:17 - 16-Jul-26
Sell*	26	11.60p	Automatic Execution	16:25:15 - 16-Jul-26
Buy*	15	11.90p	Automatic Execution	16:23:37 - 16-Jul-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
26th Jun 2026 (Fri)	18.80	19.75	18.35	19.20	286,753
25th Jun 2026 (Thu)	20.40	20.40	18.60	18.80	316,377
24th Jun 2026 (Wed)	20.50	20.50	19.80	19.95	47,038
23rd Jun 2026 (Tue)	20.30	20.40	19.65	20.30	463,592
22nd Jun 2026 (Mon)	20.00	20.70	19.95	20.20	862,756
19th Jun 2026 (Fri)	21.70	21.70	20.00	20.00	4,888,393
18th Jun 2026 (Thu)	20.10	23.00	20.10	20.90	1,781,942
17th Jun 2026 (Wed)	20.90	21.40	20.00	20.20	264,954

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
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
1st Jun 2026 2:44 pm	RNS	General Meeting
22nd May 2026 7:00 am	RNS	Property Disposals Completion
20th May 2026 4:12 pm	RNS	2026 AGM Poll Results
20th May 2026 7:00 am	RNS	Trading Update
13th May 2026 7:00 am	RNS	Notice of General Meeting

See more Headlam regulatory news

FTSE 100 Latest

Value10,572.24

Change56.32