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	46.40p on 08-01-2026 at 14:45:34
Change	-0.10p -0.22%
Buy	46.30p
Sell	45.10p

Last Trade:	Sell 426.00 at 45.412p
Day's Volume:	31,112
Last Close:	46.50p
Open:	46.50p
ISIN:	GB0004170089

Day's Range	46.40p - 46.50p
52wk Range:	44.70p - 142.00p
Market Capitalisation:	£37.24m
VWAP:	46.03524p
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
Sell*	426	45.412p	Ordinary	14:45:04 - 08-Jan-26
Buy*	17,500	46.00p	Ordinary	14:37:08 - 08-Jan-26
Buy*	1,616	45.7868p	Ordinary	14:11:46 - 08-Jan-26
Buy*	10	46.23p	Ordinary	12:03:24 - 08-Jan-26
Buy*	532	46.00p	Ordinary	11:59:07 - 08-Jan-26
Sell*	4,025	45.422p	Negotiated Trade	11:49:07 - 08-Jan-26
Buy*	99	46.20p	SI Trade	10:13:51 - 08-Jan-26
Unknown*	445	46.40p	OTC Trade	09:42:05 - 08-Jan-26
Buy*	7	46.30p	SI Trade	09:42:05 - 08-Jan-26
Sell*	445	46.40p	Automatic Execution	09:42:05 - 08-Jan-26

See more Headlam trades

Headlam (HEAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jan 2026 (Thu)	46.50	46.50	46.40	46.50	31,112
7th Jan 2026 (Wed)	47.00	47.00	46.00	46.50	31,273
6th Jan 2026 (Tue)	45.80	47.00	45.00	47.00	47,653
5th Jan 2026 (Mon)	46.70	46.70	44.70	44.70	106,501
2nd Jan 2026 (Fri)	46.70	46.90	46.40	46.70	52,337
1st Jan 2026 (Thu)	47.00	47.00	47.00	47.00	0
31st Dec 2025 (Wed)	46.00	47.00	46.00	47.00	92,528
30th Dec 2025 (Tue)	46.60	47.00	46.60	46.70	42,614
29th Dec 2025 (Mon)	47.10	47.30	46.60	46.70	125,843
26th Dec 2025 (Fri)	48.00	48.00	48.00	48.00	0
25th Dec 2025 (Thu)	48.00	48.00	48.00	48.00	0
24th Dec 2025 (Wed)	48.40	48.40	48.00	48.00	56,702
23rd Dec 2025 (Tue)	47.50	48.50	47.50	48.50	60,690
22nd Dec 2025 (Mon)	49.00	51.00	47.20	47.30	308,334
19th Dec 2025 (Fri)	50.60	50.60	49.00	49.00	78,196
18th Dec 2025 (Thu)	50.80	51.00	50.80	50.40	52,595
17th Dec 2025 (Wed)	49.80	51.20	49.80	50.70	82,822
16th Dec 2025 (Tue)	51.00	51.20	49.40	50.80	130,592
15th Dec 2025 (Mon)	52.60	53.00	50.80	50.80	51,617
12th Dec 2025 (Fri)	50.80	52.20	50.80	52.20	344,512
11th Dec 2025 (Thu)	49.50	52.00	49.50	51.80	452,588
10th Dec 2025 (Wed)	50.60	51.20	49.00	49.00	129,948
9th Dec 2025 (Tue)	52.00	52.00	50.40	50.40	137,399
8th Dec 2025 (Mon)	54.20	54.20	52.00	52.00	18,068

See more Headlam price history

Date	Source	Headline
Headlam (HEAD) Regulatory News
22nd Dec 2025 11:36 am	RNS	Holding(s) in Company
22nd Dec 2025 11:36 am	RNS	Holding(s) in Company
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

See more Headlam regulatory news

FTSE 100 Latest

Value10,038.62

Change-9.59