Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Headlam (HEAD) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 80.00 80.00 79.00 79.20 97,261
6th Aug 2025 (Wed) 79.00 81.20 79.00 79.80 38,029
5th Aug 2025 (Tue) 80.20 82.00 79.00 79.50 66,760
4th Aug 2025 (Mon) 81.40 81.40 81.40 82.50 83,003
1st Aug 2025 (Fri) 82.20 83.10 82.20 83.10 15,986
31st Jul 2025 (Thu) 80.00 82.20 80.00 82.20 792,223
30th Jul 2025 (Wed) 81.40 83.00 81.40 81.40 31,750
29th Jul 2025 (Tue) 83.60 84.60 81.00 81.00 70,896
28th Jul 2025 (Mon) 82.80 83.80 81.80 83.60 87,474
25th Jul 2025 (Fri) 83.00 84.20 82.00 82.00 205,856
24th Jul 2025 (Thu) 85.00 86.00 84.00 84.50 43,374
23rd Jul 2025 (Wed) 87.00 87.00 86.00 86.00 85,743
22nd Jul 2025 (Tue) 90.00 91.00 86.00 87.80 553,714
21st Jul 2025 (Mon) 87.00 88.00 86.00 86.80 110,818
18th Jul 2025 (Fri) 86.00 87.00 86.00 86.00 30,567
17th Jul 2025 (Thu) 87.00 87.00 86.80 86.80 27,799
16th Jul 2025 (Wed) 87.00 87.40 86.00 87.00 54,649
15th Jul 2025 (Tue) 87.20 87.80 87.00 86.90 24,513
14th Jul 2025 (Mon) 88.00 88.00 87.40 88.00 43,020
11th Jul 2025 (Fri) 87.00 88.00 87.00 87.80 121,952
10th Jul 2025 (Thu) 88.00 88.00 87.60 87.60 8,523
9th Jul 2025 (Wed) 88.00 88.00 87.00 88.00 52,861
8th Jul 2025 (Tue) 89.00 89.00 88.60 88.80 34,631
7th Jul 2025 (Mon) 88.00 89.00 88.00 89.00 12,264
4th Jul 2025 (Fri) 88.00 88.00 88.00 88.00 48,772
3rd Jul 2025 (Thu) 88.80 89.00 88.80 88.90 38,592
2nd Jul 2025 (Wed) 88.20 90.00 88.20 90.00 48,941
1st Jul 2025 (Tue) 87.00 88.00 86.40 88.00 27,546
30th Jun 2025 (Mon) 89.20 89.20 86.60 87.20 50,888
27th Jun 2025 (Fri) 89.00 90.00 89.00 89.20 11,536
26th Jun 2025 (Thu) 90.00 90.00 88.80 89.60 63,586
25th Jun 2025 (Wed) 92.00 92.00 90.00 90.00 51,959
24th Jun 2025 (Tue) 93.00 93.00 91.00 91.60 40,384
23rd Jun 2025 (Mon) 93.40 93.40 91.00 92.00 48,515
20th Jun 2025 (Fri) 93.20 93.80 93.20 93.20 13,216
19th Jun 2025 (Thu) 94.00 94.80 94.00 94.80 11,009
18th Jun 2025 (Wed) 96.00 96.00 94.40 94.40 11,481
17th Jun 2025 (Tue) 96.00 96.00 95.00 95.00 44,551
16th Jun 2025 (Mon) 97.20 97.20 96.80 96.80 11,226
13th Jun 2025 (Fri) 98.00 98.60 95.20 96.80 31,724
12th Jun 2025 (Thu) 98.00 98.80 98.00 98.80 13,775
11th Jun 2025 (Wed) 96.80 99.00 96.80 98.60 49,560
10th Jun 2025 (Tue) 97.00 97.20 95.60 95.60 34,348
9th Jun 2025 (Mon) 96.60 96.60 93.00 93.60 136,672
FTSE 100 Latest
Value9,094.68
Change-6.09