Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/12/2025 49.50p 52.00p 49.50p 51.80p 452590
10/12/2025 50.60p 51.80p 49.00p 49.00p 129950
09/12/2025 52.00p 53.80p 50.40p 50.40p 137405
08/12/2025 54.20p 54.80p 52.00p 52.00p 18069
05/12/2025 54.20p 55.00p 53.00p 54.00p 213328
04/12/2025 53.60p 53.60p 52.43p 53.60p 103518
03/12/2025 53.80p 54.80p 52.52p 54.00p 85579
02/12/2025 54.00p 54.00p 52.00p 54.00p 56501
01/12/2025 53.20p 55.00p 52.48p 54.00p 333411
28/11/2025 53.20p 55.00p 53.00p 53.20p 88337
27/11/2025 54.40p 55.00p 53.20p 53.20p 41678
26/11/2025 54.00p 54.80p 53.40p 53.40p 49911
25/11/2025 56.60p 57.00p 53.20p 53.20p 210100
24/11/2025 59.00p 60.00p 56.60p 57.00p 104429
21/11/2025 56.00p 60.23p 55.80p 57.60p 813782
20/11/2025 52.40p 58.00p 51.20p 56.00p 1055221
19/11/2025 51.20p 53.80p 50.95p 51.00p 2934722
18/11/2025 54.00p 54.00p 52.00p 52.00p 36807
17/11/2025 53.80p 54.40p 51.20p 53.00p 39085
14/11/2025 54.00p 54.00p 51.20p 53.60p 210086
13/11/2025 54.00p 54.00p 52.20p 54.00p 134723
12/11/2025 53.00p 54.00p 51.50p 53.80p 103180
11/11/2025 53.00p 54.00p 51.20p 52.20p 195091
10/11/2025 53.00p 54.40p 51.00p 51.00p 203613
07/11/2025 50.40p 54.40p 50.09p 52.40p 316887
06/11/2025 50.00p 50.61p 49.00p 49.40p 351814
05/11/2025 49.80p 52.00p 47.56p 49.40p 1056163
04/11/2025 52.00p 59.80p 52.00p 56.60p 681816
03/11/2025 52.40p 54.00p 50.80p 53.40p 185485
31/10/2025 53.80p 54.60p 51.40p 51.40p 170895
30/10/2025 54.00p 55.00p 53.68p 54.00p 203743
29/10/2025 53.00p 55.60p 52.20p 55.60p 195191
28/10/2025 53.00p 53.80p 52.40p 52.60p 125036
27/10/2025 51.40p 53.80p 51.40p 52.60p 387756
24/10/2025 47.00p 51.60p 47.00p 51.60p 141341
23/10/2025 47.90p 49.70p 47.90p 49.10p 220482
22/10/2025 48.50p 48.50p 46.90p 48.00p 286053
21/10/2025 49.00p 51.60p 46.85p 47.20p 212770
20/10/2025 50.00p 51.60p 48.95p 49.00p 199453
17/10/2025 50.60p 52.00p 50.00p 50.80p 85446
16/10/2025 51.00p 53.00p 51.00p 51.00p 150979
15/10/2025 51.00p 53.20p 50.60p 50.60p 221310
14/10/2025 53.40p 54.80p 51.00p 51.00p 318431
13/10/2025 53.00p 55.00p 53.00p 53.00p 22015
10/10/2025 53.00p 56.60p 52.55p 52.80p 74459
09/10/2025 54.00p 56.20p 53.00p 53.60p 130485
08/10/2025 54.20p 56.80p 53.00p 53.00p 224967
07/10/2025 55.00p 56.80p 53.42p 54.00p 1043535
06/10/2025 53.80p 54.80p 53.36p 53.80p 22368
03/10/2025 54.00p 55.30p 53.87p 54.00p 589409
02/10/2025 54.60p 55.00p 53.80p 54.40p 2571748
01/10/2025 54.00p 55.40p 53.00p 54.40p 944342
30/09/2025 54.00p 55.80p 54.00p 54.00p 63700
29/09/2025 54.00p 56.00p 54.00p 54.40p 34891
26/09/2025 54.80p 55.00p 54.20p 55.00p 56260
25/09/2025 55.80p 55.80p 54.40p 55.60p 59280
24/09/2025 53.40p 56.00p 52.79p 55.40p 217635
23/09/2025 55.00p 56.05p 53.40p 53.40p 82074
22/09/2025 58.80p 59.00p 55.00p 55.20p 180711
19/09/2025 59.00p 59.78p 57.80p 58.60p 184603
18/09/2025 60.20p 60.40p 59.00p 59.20p 422073
17/09/2025 61.00p 61.80p 60.00p 60.20p 189800
16/09/2025 64.40p 66.00p 64.40p 61.00p 649197
15/09/2025 64.40p 67.60p 64.40p 66.00p 103309
12/09/2025 65.80p 67.20p 64.60p 64.60p 177270
11/09/2025 67.20p 67.40p 67.20p 67.20p 195946
10/09/2025 67.20p 68.00p 66.00p 67.40p 103646
09/09/2025 69.80p 70.10p 67.20p 68.00p 114029
08/09/2025 70.80p 70.80p 68.00p 69.80p 171883
05/09/2025 67.00p 69.80p 67.00p 68.00p 138815
04/09/2025 68.00p 69.35p 67.00p 67.80p 113565
03/09/2025 71.40p 72.80p 69.00p 68.80p 132625
02/09/2025 70.00p 72.80p 70.00p 72.20p 17653
01/09/2025 72.00p 73.00p 70.20p 71.80p 213336
29/08/2025 73.00p 73.80p 71.85p 70.40p 289704
28/08/2025 75.20p 75.40p 73.60p 73.60p 52483
27/08/2025 76.00p 76.00p 74.60p 75.40p 31485
26/08/2025 76.00p 76.00p 74.51p 76.00p 59343
22/08/2025 74.80p 76.00p 74.80p 76.00p 41593
21/08/2025 76.00p 76.60p 74.90p 74.90p 40584
20/08/2025 77.00p 78.00p 74.40p 76.60p 205642
19/08/2025 79.00p 79.00p 77.00p 77.00p 262908
18/08/2025 79.00p 79.00p 78.00p 78.00p 11352
15/08/2025 79.00p 79.00p 78.00p 78.80p 34980
14/08/2025 79.00p 79.20p 78.40p 79.00p 50230
13/08/2025 79.00p 79.20p 78.80p 79.20p 86832
12/08/2025 79.00p 79.80p 78.00p 79.20p 125304
11/08/2025 79.00p 79.80p 77.40p 79.40p 91126
08/08/2025 79.80p 80.00p 79.00p 79.60p 39601
07/08/2025 80.00p 83.20p 79.00p 79.20p 97265
06/08/2025 79.00p 81.20p 79.00p 79.80p 38030
05/08/2025 80.20p 83.30p 79.00p 79.50p 66762
04/08/2025 81.40p 84.00p 80.86p 82.50p 43005
01/08/2025 80.00p 83.46p 81.40p 83.10p 15987
31/07/2025 80.00p 83.78p 80.00p 82.20p 792224
30/07/2025 81.40p 83.00p 81.40p 81.40p 31750
29/07/2025 83.60p 84.60p 81.00p 81.00p 70900
28/07/2025 82.80p 84.80p 81.80p 83.60p 87477
25/07/2025 83.00p 84.80p 82.00p 82.00p 205863
24/07/2025 85.00p 86.80p 84.00p 84.50p 43375
23/07/2025 87.00p 87.08p 85.32p 86.00p 85743
22/07/2025 90.00p 91.00p 86.00p 87.80p 553714
21/07/2025 87.00p 88.08p 86.00p 86.80p 110819
18/07/2025 86.00p 87.00p 86.00p 86.00p 30568
17/07/2025 87.00p 88.00p 86.15p 86.80p 27799
16/07/2025 87.00p 88.73p 86.00p 87.00p 54650
15/07/2025 87.20p 87.80p 86.40p 86.90p 24515
14/07/2025 88.00p 88.00p 87.36p 88.00p 43022
11/07/2025 87.00p 88.00p 87.00p 87.80p 121952
10/07/2025 88.00p 88.00p 87.20p 87.60p 8525
09/07/2025 88.00p 88.60p 87.00p 88.00p 52861
08/07/2025 89.00p 89.40p 87.50p 88.80p 34632
07/07/2025 88.00p 89.06p 87.60p 89.00p 12265
04/07/2025 88.00p 89.80p 88.00p 88.00p 48772
03/07/2025 88.80p 89.00p 88.19p 88.90p 38594
02/07/2025 88.20p 90.00p 86.20p 90.00p 48942
01/07/2025 87.00p 89.60p 86.40p 88.00p 27547
30/06/2025 89.20p 89.20p 86.60p 87.20p 50889
27/06/2025 89.00p 90.00p 88.00p 89.20p 11536
26/06/2025 90.00p 91.00p 88.80p 89.60p 63587
25/06/2025 92.00p 92.00p 90.00p 90.00p 51959
24/06/2025 93.00p 93.00p 90.00p 91.60p 40387
23/06/2025 93.40p 93.40p 91.00p 92.00p 48516
20/06/2025 93.20p 94.80p 93.20p 93.20p 13216
19/06/2025 94.00p 95.00p 94.00p 94.80p 11010
18/06/2025 96.00p 97.60p 94.40p 94.40p 11482
17/06/2025 96.00p 98.60p 95.00p 95.00p 44552
16/06/2025 97.20p 97.20p 96.80p 96.80p 11227
13/06/2025 98.00p 99.80p 95.20p 96.80p 31724
12/06/2025 98.00p 98.80p 96.00p 98.80p 13776
11/06/2025 96.80p 99.00p 96.80p 98.60p 49560
10/06/2025 97.00p 97.60p 95.60p 95.60p 34348
09/06/2025 96.60p 97.00p 93.00p 93.60p 136672
06/06/2025 97.00p 97.00p 95.60p 97.00p 27844
05/06/2025 97.20p 99.80p 95.20p 99.80p 58197
04/06/2025 96.00p 97.80p 95.60p 95.60p 49751
03/06/2025 96.00p 98.40p 94.00p 96.00p 144885
02/06/2025 94.40p 95.72p 94.03p 95.60p 30749
30/05/2025 92.20p 95.80p 92.20p 93.00p 15133
29/05/2025 95.80p 95.80p 92.00p 92.00p 43089
28/05/2025 93.40p 95.60p 92.00p 95.60p 4794
27/05/2025 93.00p 95.55p 93.00p 93.60p 121162
23/05/2025 94.00p 96.60p 93.00p 93.00p 122525
22/05/2025 90.20p 96.00p 86.15p 95.80p 189952
21/05/2025 94.20p 95.90p 94.00p 94.00p 109938
20/05/2025 94.00p 94.90p 92.93p 93.80p 49286
19/05/2025 93.00p 97.00p 90.20p 93.40p 52024
16/05/2025 92.80p 95.00p 90.20p 93.20p 155790
15/05/2025 92.20p 94.00p 92.00p 94.00p 49462
14/05/2025 90.00p 94.00p 90.00p 90.00p 44539
13/05/2025 93.20p 93.40p 90.00p 90.00p 9731
12/05/2025 94.20p 95.60p 93.00p 93.00p 23861
09/05/2025 95.80p 96.00p 94.00p 94.00p 135014
08/05/2025 94.80p 96.80p 94.80p 95.80p 35271
07/05/2025 94.80p 96.30p 94.60p 94.60p 59337
06/05/2025 95.20p 96.80p 94.20p 94.60p 98510
02/05/2025 82.00p 96.50p 82.00p 91.60p 375680
01/05/2025 81.80p 82.60p 80.70p 81.60p 103003
30/04/2025 76.40p 80.06p 76.20p 78.60p 22072
29/04/2025 76.40p 80.45p 76.40p 80.00p 14646
28/04/2025 76.40p 81.92p 76.40p 77.00p 66772
25/04/2025 76.20p 78.00p 76.20p 76.20p 143677
24/04/2025 78.80p 83.40p 76.20p 76.20p 152592
23/04/2025 80.00p 80.40p 78.95p 79.40p 137554
22/04/2025 82.60p 82.60p 80.00p 80.00p 53486
17/04/2025 82.60p 82.60p 80.00p 82.60p 7124
16/04/2025 81.00p 82.80p 80.27p 81.40p 94526
15/04/2025 82.00p 84.33p 82.00p 82.80p 51797
14/04/2025 83.00p 84.20p 83.00p 83.80p 100588
11/04/2025 83.00p 84.87p 83.00p 83.20p 33031
10/04/2025 85.00p 85.80p 82.00p 83.40p 121494
09/04/2025 84.80p 85.49p 83.20p 84.80p 104228
08/04/2025 83.80p 84.60p 83.50p 84.40p 97052
07/04/2025 85.00p 85.79p 80.00p 83.60p 87129
04/04/2025 87.80p 93.00p 83.00p 83.00p 51032
03/04/2025 87.40p 88.43p 87.35p 87.40p 4138
02/04/2025 87.60p 89.20p 86.20p 88.50p 3450
01/04/2025 87.60p 90.00p 85.69p 88.00p 357785
31/03/2025 93.00p 93.00p 85.20p 86.00p 141689
28/03/2025 91.00p 92.00p 89.00p 89.00p 267879
27/03/2025 91.00p 92.00p 91.00p 91.40p 47228
26/03/2025 90.20p 92.00p 90.00p 91.20p 108282
25/03/2025 94.00p 95.00p 90.00p 90.00p 402238
24/03/2025 96.20p 97.00p 94.60p 95.00p 55669
21/03/2025 97.00p 97.80p 96.00p 96.00p 233055
20/03/2025 98.00p 98.00p 97.00p 97.60p 47718
19/03/2025 97.00p 98.80p 96.40p 98.60p 128810
18/03/2025 98.60p 100.00p 95.40p 97.60p 161813
17/03/2025 102.00p 105.00p 98.40p 98.40p 55689
14/03/2025 102.00p 102.50p 102.00p 102.00p 308145
13/03/2025 106.00p 106.00p 102.23p 102.50p 45177
12/03/2025 106.00p 106.00p 103.00p 103.00p 18462
11/03/2025 107.00p 108.15p 103.93p 105.00p 174692
10/03/2025 110.00p 115.00p 109.25p 110.00p 63116
07/03/2025 115.50p 115.50p 109.50p 109.50p 72884
06/03/2025 112.00p 114.50p 111.88p 112.00p 12266
05/03/2025 115.00p 115.00p 110.00p 112.00p 82541
04/03/2025 113.00p 115.00p 111.53p 115.00p 32012
03/03/2025 115.50p 116.00p 113.00p 113.00p 37574
28/02/2025 112.50p 116.00p 112.01p 116.00p 20010

*Close Price adjusted for both dividends and splits