Headlam Group (HEAD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Headlam Group

Date Open High Low Close* Volume
22/11/2024 132.50p 135.00p 132.50p 133.50p 20065
21/11/2024 131.00p 132.50p 130.00p 131.50p 103211
20/11/2024 138.50p 138.50p 129.62p 131.00p 199594
19/11/2024 135.00p 138.50p 133.00p 133.00p 76169
18/11/2024 135.00p 137.50p 134.50p 135.00p 62648
15/11/2024 135.00p 137.50p 135.00p 135.00p 27138
14/11/2024 134.00p 138.50p 134.00p 135.00p 11240
13/11/2024 136.00p 136.00p 133.58p 134.00p 71890
12/11/2024 136.00p 137.87p 136.00p 136.00p 4146
11/11/2024 136.50p 136.60p 136.41p 136.50p 12650
08/11/2024 138.00p 138.00p 136.00p 137.00p 15938
07/11/2024 136.00p 137.13p 136.00p 136.00p 23074
06/11/2024 136.00p 137.63p 136.00p 136.00p 21110
05/11/2024 135.00p 137.75p 134.00p 136.00p 35766
04/11/2024 133.00p 134.50p 129.64p 133.50p 998422
01/11/2024 130.50p 131.00p 129.00p 129.00p 66671
31/10/2024 130.50p 131.00p 130.50p 131.00p 59747
30/10/2024 129.00p 131.00p 129.00p 130.50p 214052
29/10/2024 130.00p 130.00p 129.00p 129.50p 29565
28/10/2024 130.00p 133.00p 127.50p 133.00p 13879
25/10/2024 127.00p 129.50p 127.00p 127.00p 18952
24/10/2024 130.00p 130.00p 127.50p 130.00p 3368
23/10/2024 130.00p 131.30p 127.30p 130.00p 53299
22/10/2024 128.00p 130.00p 127.00p 127.00p 173230
21/10/2024 128.50p 129.50p 127.00p 127.00p 21600
18/10/2024 130.00p 130.00p 127.45p 130.00p 37791
17/10/2024 127.00p 129.00p 126.00p 129.00p 2610238
16/10/2024 127.00p 133.00p 127.00p 127.00p 43870
15/10/2024 133.00p 133.00p 128.50p 128.50p 66306
14/10/2024 131.00p 133.00p 129.58p 131.00p 32980
11/10/2024 133.00p 133.50p 131.25p 131.50p 113171
10/10/2024 133.00p 133.50p 129.81p 133.50p 51416
09/10/2024 132.00p 134.59p 129.00p 131.00p 51675
08/10/2024 134.00p 135.30p 131.50p 131.50p 157193
07/10/2024 134.50p 138.25p 133.00p 134.00p 60523
04/10/2024 134.00p 137.50p 134.00p 134.00p 58070
03/10/2024 134.00p 138.00p 132.63p 137.00p 108593
02/10/2024 134.50p 137.29p 132.70p 135.50p 76586
01/10/2024 138.00p 138.00p 133.66p 136.00p 60234
30/09/2024 137.50p 139.75p 134.50p 134.50p 23041
27/09/2024 137.00p 141.00p 130.00p 137.00p 150824
26/09/2024 136.00p 141.00p 135.97p 136.50p 65020
25/09/2024 136.00p 139.50p 136.00p 138.00p 50398
24/09/2024 138.50p 140.75p 136.50p 136.50p 24429
23/09/2024 137.00p 140.66p 136.77p 140.00p 52475
20/09/2024 144.00p 145.62p 137.00p 140.50p 98707
19/09/2024 145.00p 146.00p 144.00p 144.00p 9621
18/09/2024 146.00p 148.00p 145.00p 146.50p 14578
17/09/2024 145.50p 149.50p 140.00p 146.50p 1076708
16/09/2024 150.00p 154.00p 150.00p 153.50p 13141
13/09/2024 153.50p 153.50p 150.00p 150.00p 11022
12/09/2024 151.00p 153.50p 150.50p 150.75p 25555
11/09/2024 152.00p 152.50p 150.50p 151.00p 17955
10/09/2024 151.00p 151.15p 150.00p 151.00p 45350
09/09/2024 152.00p 153.13p 151.00p 151.00p 58528
06/09/2024 151.00p 153.00p 151.00p 153.00p 67690
05/09/2024 152.00p 153.50p 150.00p 151.00p 146927
04/09/2024 151.00p 151.00p 150.00p 150.00p 20006
03/09/2024 151.50p 153.50p 151.00p 151.00p 46741
02/09/2024 147.00p 153.50p 147.00p 151.00p 106517
30/08/2024 151.00p 151.10p 147.00p 147.00p 63975
29/08/2024 154.00p 154.00p 148.00p 151.25p 1011
28/08/2024 149.00p 154.00p 147.60p 154.00p 21784
27/08/2024 146.50p 150.50p 146.50p 148.00p 11037
23/08/2024 149.00p 149.50p 147.00p 148.50p 29105
22/08/2024 147.00p 152.50p 145.00p 148.50p 47223
21/08/2024 146.50p 149.50p 146.00p 147.00p 20997
20/08/2024 145.50p 147.30p 145.50p 146.00p 71416
19/08/2024 147.50p 148.50p 145.00p 145.00p 39833
16/08/2024 146.00p 146.50p 144.00p 146.50p 26943
15/08/2024 143.00p 145.00p 143.00p 144.50p 69867
14/08/2024 146.00p 149.50p 142.74p 144.50p 192315
13/08/2024 144.00p 146.98p 144.00p 145.00p 41831
12/08/2024 146.00p 147.50p 144.00p 144.00p 36286
09/08/2024 147.00p 148.75p 146.00p 146.00p 42045
08/08/2024 148.00p 150.00p 144.00p 144.00p 72217
07/08/2024 149.00p 150.00p 148.00p 148.00p 47922
06/08/2024 147.50p 152.50p 145.50p 145.50p 50518
05/08/2024 148.00p 150.00p 146.50p 146.50p 34277
02/08/2024 149.00p 152.50p 149.00p 151.00p 8668
01/08/2024 148.50p 152.00p 148.00p 149.00p 135505
31/07/2024 148.00p 151.00p 146.42p 151.00p 351545
30/07/2024 148.00p 148.50p 145.00p 147.50p 13539
29/07/2024 147.00p 151.00p 144.00p 148.00p 106280
26/07/2024 140.50p 144.34p 138.00p 144.00p 213622
25/07/2024 142.00p 144.00p 140.00p 142.50p 146979
24/07/2024 140.50p 142.90p 141.75p 141.75p 4538
23/07/2024 140.50p 143.00p 140.50p 140.50p 61969
22/07/2024 145.00p 145.00p 140.75p 142.50p 22946
19/07/2024 143.00p 144.50p 140.75p 140.75p 17013
18/07/2024 143.50p 146.50p 143.00p 144.50p 68627
17/07/2024 147.00p 147.00p 143.00p 143.00p 15503
16/07/2024 139.00p 145.90p 138.50p 145.50p 103143
15/07/2024 144.00p 144.00p 139.50p 139.50p 82386
12/07/2024 139.50p 143.00p 137.00p 142.00p 104172
11/07/2024 135.00p 143.50p 135.00p 135.00p 25121
10/07/2024 137.00p 140.50p 135.00p 135.00p 31397
09/07/2024 138.50p 142.00p 136.48p 137.50p 26438
08/07/2024 140.00p 140.00p 137.50p 137.50p 16697
05/07/2024 140.00p 145.50p 138.00p 139.00p 367366
04/07/2024 136.00p 142.50p 136.00p 139.00p 157899
03/07/2024 135.00p 143.50p 135.00p 136.50p 370614
02/07/2024 139.00p 143.50p 135.00p 136.00p 45162
01/07/2024 137.50p 143.50p 135.00p 136.00p 254596
28/06/2024 137.00p 140.95p 135.00p 137.00p 92033
27/06/2024 134.50p 139.50p 132.00p 136.50p 1962523
26/06/2024 138.00p 139.50p 132.00p 133.00p 666558
25/06/2024 140.50p 143.50p 138.75p 140.00p 17342
24/06/2024 140.00p 142.00p 138.00p 141.00p 109802
21/06/2024 141.00p 148.50p 140.00p 140.00p 40124
20/06/2024 145.00p 145.50p 140.50p 144.00p 60434
19/06/2024 145.50p 146.00p 144.00p 144.00p 80340
18/06/2024 144.50p 149.50p 144.00p 144.00p 10363
17/06/2024 145.50p 157.50p 143.50p 143.50p 42107
14/06/2024 146.00p 148.00p 146.00p 146.00p 18294
13/06/2024 148.50p 150.00p 146.00p 146.00p 266606
12/06/2024 158.00p 158.00p 150.50p 152.00p 34965
11/06/2024 153.00p 157.00p 150.50p 152.00p 32671
10/06/2024 150.00p 159.50p 150.00p 150.00p 47697
07/06/2024 152.50p 158.00p 152.00p 152.00p 28616
06/06/2024 156.50p 156.50p 146.22p 152.50p 48912
05/06/2024 157.50p 157.50p 155.00p 156.50p 31131
04/06/2024 164.50p 167.00p 156.50p 156.50p 11802
03/06/2024 158.00p 166.00p 158.00p 159.00p 77880
31/05/2024 155.00p 162.50p 155.00p 157.00p 52097
30/05/2024 159.00p 159.50p 154.50p 154.50p 185450
29/05/2024 167.50p 167.50p 160.00p 160.00p 40315
28/05/2024 163.00p 167.00p 162.00p 162.00p 12177
24/05/2024 163.00p 164.36p 162.50p 163.00p 113576
23/05/2024 161.00p 164.00p 160.50p 163.00p 21631
22/05/2024 162.50p 167.00p 161.00p 161.50p 128409
21/05/2024 166.00p 166.00p 161.45p 163.00p 54342
20/05/2024 159.00p 162.00p 159.00p 160.50p 41226
17/05/2024 160.00p 165.50p 159.00p 159.00p 90519
16/05/2024 160.00p 160.70p 158.00p 159.00p 230318
15/05/2024 156.50p 164.00p 156.00p 158.00p 669400
14/05/2024 155.00p 162.26p 150.50p 157.00p 1763402
13/05/2024 175.50p 180.24p 174.50p 176.50p 30441
10/05/2024 178.00p 180.42p 173.26p 178.00p 52027
09/05/2024 174.00p 182.00p 174.00p 182.00p 37890
08/05/2024 180.00p 183.50p 176.70p 179.00p 62568
07/05/2024 173.00p 180.00p 173.00p 178.00p 1903970
03/05/2024 177.00p 181.50p 173.00p 177.00p 42187
02/05/2024 180.00p 182.00p 173.00p 180.00p 18404
01/05/2024 176.50p 181.50p 176.00p 179.50p 28256
30/04/2024 176.00p 179.50p 176.00p 176.00p 118293
29/04/2024 176.50p 180.50p 176.00p 176.00p 12744
26/04/2024 177.00p 181.50p 175.80p 177.00p 8438
25/04/2024 181.00p 181.50p 175.00p 177.00p 57667
24/04/2024 173.50p 180.50p 173.50p 180.50p 20671
23/04/2024 178.50p 179.50p 172.00p 173.50p 326291
22/04/2024 177.00p 181.85p 177.00p 177.00p 49354
19/04/2024 173.00p 178.00p 173.00p 178.00p 29569
18/04/2024 173.00p 173.26p 171.00p 172.50p 61731
17/04/2024 174.00p 174.99p 171.50p 173.50p 44241
16/04/2024 171.50p 174.50p 170.50p 174.00p 219401
15/04/2024 173.00p 175.50p 170.00p 175.50p 206470
12/04/2024 172.50p 180.50p 170.50p 172.00p 205404
11/04/2024 172.50p 182.00p 172.50p 172.50p 9519
10/04/2024 172.00p 177.99p 172.00p 172.00p 57482
09/04/2024 175.00p 181.50p 172.60p 175.00p 48973
08/04/2024 175.00p 182.00p 171.50p 180.50p 44589
05/04/2024 176.00p 178.50p 173.00p 174.50p 74347
04/04/2024 176.00p 176.00p 174.50p 174.50p 22205
03/04/2024 174.00p 181.00p 172.00p 174.50p 51186
02/04/2024 176.00p 176.00p 171.50p 174.50p 25404
28/03/2024 172.00p 176.00p 172.00p 176.00p 17933
27/03/2024 172.50p 179.00p 171.45p 173.00p 51068
26/03/2024 179.50p 180.00p 174.60p 176.00p 51665
25/03/2024 183.00p 183.00p 177.50p 178.50p 8580
22/03/2024 182.00p 182.00p 175.00p 179.00p 72290
21/03/2024 178.50p 180.80p 175.72p 180.00p 155488
20/03/2024 177.00p 177.00p 177.00p 179.50p 114072
19/03/2024 177.00p 180.00p 176.00p 177.00p 15013
18/03/2024 181.50p 186.00p 177.00p 177.00p 59853
15/03/2024 185.00p 186.63p 180.00p 181.00p 79614
14/03/2024 186.00p 188.60p 185.00p 186.00p 26262
13/03/2024 184.50p 188.10p 183.00p 183.00p 23573
12/03/2024 187.00p 188.29p 184.00p 184.00p 133533
11/03/2024 190.50p 191.97p 185.00p 185.00p 82405
08/03/2024 186.50p 192.50p 186.50p 192.50p 59437
07/03/2024 186.50p 191.00p 186.50p 187.50p 122046
06/03/2024 195.50p 195.92p 185.00p 185.00p 190460
05/03/2024 170.00p 200.85p 170.00p 197.00p 214306
04/03/2024 201.00p 205.00p 197.07p 205.00p 35555
01/03/2024 195.50p 201.68p 195.50p 201.00p 9468
29/02/2024 199.50p 205.00p 190.00p 192.00p 90339
28/02/2024 204.00p 209.00p 199.00p 200.00p 70494
27/02/2024 201.00p 206.99p 201.00p 201.00p 42259
26/02/2024 200.00p 204.00p 200.00p 204.00p 108815
23/02/2024 203.00p 209.50p 200.00p 202.00p 212438
22/02/2024 210.00p 210.00p 200.43p 210.00p 103479
21/02/2024 201.00p 213.00p 201.00p 201.00p 21446
20/02/2024 201.00p 205.64p 200.00p 201.00p 8105
19/02/2024 203.00p 207.54p 200.00p 200.00p 21450
16/02/2024 205.00p 206.20p 200.85p 205.00p 19175
15/02/2024 203.00p 213.00p 202.00p 204.00p 38329
14/02/2024 202.00p 208.00p 202.00p 202.00p 199385
13/02/2024 205.00p 208.00p 204.00p 204.00p 116463
12/02/2024 206.00p 208.00p 202.53p 206.00p 181094

*Close Price adjusted for both dividends and splits