Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/07/2026 12.00p 12.00p 8.00p 8.00p 2243644
16/07/2026 12.55p 13.25p 11.60p 11.60p 648555
15/07/2026 14.00p 14.00p 12.55p 12.60p 1255026
14/07/2026 16.00p 16.00p 13.10p 13.20p 2318712
13/07/2026 19.90p 19.90p 18.85p 18.85p 313908
10/07/2026 19.60p 19.85p 19.10p 19.10p 104805
09/07/2026 19.85p 19.90p 18.90p 18.90p 545689
08/07/2026 19.85p 19.85p 19.14p 19.85p 84918
07/07/2026 20.20p 20.30p 18.95p 19.00p 132579
06/07/2026 20.60p 20.60p 19.75p 20.10p 178259
03/07/2026 20.30p 20.60p 19.65p 20.60p 104425
02/07/2026 20.20p 20.20p 19.05p 20.10p 387881
01/07/2026 20.20p 20.50p 19.80p 19.80p 163370
30/06/2026 20.20p 21.20p 19.80p 19.80p 176074
29/06/2026 19.60p 20.90p 19.36p 20.80p 883701
26/06/2026 18.80p 19.95p 18.20p 19.20p 286756
25/06/2026 20.40p 20.40p 18.56p 18.80p 316380
24/06/2026 20.50p 20.80p 19.70p 19.95p 47041
23/06/2026 20.30p 20.90p 19.60p 20.30p 463565
22/06/2026 20.00p 21.30p 19.88p 20.20p 862759
19/06/2026 21.70p 21.90p 20.00p 20.00p 2478906
18/06/2026 20.10p 23.00p 20.10p 20.90p 1781943
17/06/2026 20.90p 21.40p 20.00p 20.20p 264939
16/06/2026 24.30p 24.30p 20.80p 20.90p 1521574
15/06/2026 25.20p 25.20p 22.60p 23.20p 653277
12/06/2026 25.20p 25.20p 23.50p 23.70p 720089
11/06/2026 26.00p 26.00p 25.00p 25.10p 247889
10/06/2026 28.10p 28.10p 24.19p 26.00p 1672632
09/06/2026 28.50p 30.10p 28.00p 28.40p 735572
08/06/2026 28.80p 30.34p 28.00p 29.40p 922948
05/06/2026 29.60p 30.40p 28.60p 28.80p 240474
04/06/2026 30.10p 32.70p 28.10p 29.00p 1034309
03/06/2026 33.50p 34.40p 30.00p 31.30p 347490
02/06/2026 32.90p 35.50p 30.40p 31.80p 811227
01/06/2026 39.30p 40.00p 31.95p 32.90p 948890
29/05/2026 42.30p 42.30p 39.70p 40.40p 99514
28/05/2026 42.30p 42.94p 41.80p 42.30p 53597
27/05/2026 45.80p 47.05p 42.40p 42.70p 376690
26/05/2026 44.50p 49.50p 44.20p 45.80p 1886752
22/05/2026 38.40p 47.30p 36.00p 42.00p 988365
21/05/2026 29.30p 37.50p 29.30p 37.00p 1076487
20/05/2026 32.50p 34.00p 30.00p 30.00p 1336136
19/05/2026 39.50p 40.60p 36.00p 36.00p 299045
18/05/2026 43.00p 43.10p 37.00p 37.00p 498160
15/05/2026 45.30p 48.40p 43.10p 43.20p 105723
14/05/2026 48.20p 51.60p 46.00p 46.40p 395392
13/05/2026 52.00p 54.00p 48.20p 48.20p 1229181
12/05/2026 51.00p 53.68p 50.00p 50.80p 1587844
11/05/2026 44.80p 49.70p 44.80p 49.20p 497235
08/05/2026 44.80p 47.60p 44.80p 47.60p 31668
07/05/2026 46.00p 47.90p 45.00p 45.70p 246359
06/05/2026 51.00p 54.20p 44.80p 46.40p 340803
05/05/2026 46.00p 54.40p 45.19p 50.80p 2560468
01/05/2026 38.00p 51.23p 37.59p 44.80p 3355857
30/04/2026 39.50p 39.50p 32.80p 38.30p 1214683
29/04/2026 32.60p 38.80p 30.70p 38.80p 1518493
28/04/2026 30.00p 32.50p 29.61p 32.50p 802101
27/04/2026 30.40p 30.60p 28.80p 29.80p 499886
24/04/2026 29.50p 30.50p 28.10p 28.10p 343449
23/04/2026 29.50p 31.20p 29.50p 29.70p 192434
22/04/2026 30.20p 31.00p 29.50p 31.00p 237541
21/04/2026 30.30p 31.90p 29.00p 29.00p 149424
20/04/2026 30.60p 32.20p 30.27p 30.60p 126633
17/04/2026 30.50p 31.90p 30.20p 30.40p 70354
16/04/2026 30.70p 32.40p 30.20p 30.20p 405032
15/04/2026 31.00p 32.20p 30.20p 30.20p 89348
14/04/2026 31.30p 32.40p 30.80p 31.10p 66667
13/04/2026 31.00p 32.40p 30.50p 30.70p 33580
10/04/2026 31.00p 32.50p 30.70p 30.90p 300523
09/04/2026 32.50p 33.60p 29.30p 30.20p 146116
08/04/2026 34.20p 34.70p 32.30p 32.30p 82554
07/04/2026 34.60p 35.00p 33.10p 33.10p 297923
02/04/2026 35.00p 36.50p 33.50p 34.00p 750908
01/04/2026 37.00p 37.00p 34.20p 35.10p 184624
31/03/2026 38.60p 40.90p 36.37p 37.50p 295661
30/03/2026 40.00p 40.90p 39.00p 40.00p 35522
27/03/2026 41.40p 41.86p 38.60p 39.90p 269144
26/03/2026 42.50p 42.50p 41.40p 42.50p 86600
25/03/2026 42.80p 44.00p 41.80p 42.10p 222884
24/03/2026 44.40p 45.80p 44.40p 44.80p 48101
23/03/2026 43.00p 45.00p 43.00p 43.00p 352275
20/03/2026 43.50p 45.13p 43.50p 43.70p 141518
19/03/2026 43.30p 44.10p 43.05p 43.70p 229137
18/03/2026 45.00p 45.00p 43.20p 43.20p 124992
17/03/2026 45.00p 45.00p 43.30p 44.10p 42552
16/03/2026 44.00p 45.60p 42.96p 45.60p 83559
13/03/2026 43.30p 43.90p 41.76p 43.60p 161099
12/03/2026 42.30p 42.90p 42.00p 42.00p 124628
11/03/2026 42.90p 43.30p 42.50p 43.30p 13382
10/03/2026 42.30p 42.61p 42.03p 42.30p 77415
09/03/2026 40.30p 42.40p 40.30p 41.80p 117775
06/03/2026 42.00p 42.40p 41.43p 41.50p 119904
05/03/2026 42.00p 42.40p 41.70p 41.70p 64927
04/03/2026 42.40p 42.40p 41.30p 41.70p 88805
03/03/2026 42.00p 42.30p 41.00p 41.80p 149748
02/03/2026 40.30p 42.20p 40.30p 42.00p 135026
27/02/2026 41.10p 42.30p 40.38p 41.40p 2081986
26/02/2026 42.00p 42.30p 39.40p 39.40p 161832
25/02/2026 42.00p 42.11p 40.79p 40.90p 579815
24/02/2026 42.00p 42.10p 42.00p 42.00p 93642
23/02/2026 42.20p 43.90p 42.00p 42.30p 96864
20/02/2026 42.10p 43.00p 42.00p 42.00p 51293
19/02/2026 43.50p 43.90p 42.46p 43.50p 77829
18/02/2026 44.00p 44.00p 42.16p 42.40p 11302
17/02/2026 43.00p 43.00p 42.60p 42.70p 185721
16/02/2026 43.00p 43.00p 42.70p 42.70p 8413
13/02/2026 43.20p 43.90p 42.70p 42.70p 118048
12/02/2026 44.10p 44.30p 42.80p 42.80p 329112
11/02/2026 44.00p 44.90p 43.40p 44.10p 41466
10/02/2026 43.00p 45.70p 43.00p 43.00p 219141
09/02/2026 43.00p 43.00p 42.69p 42.70p 70072
06/02/2026 42.70p 43.00p 42.60p 42.60p 29436
05/02/2026 43.00p 43.00p 42.65p 42.70p 57635
04/02/2026 42.80p 43.00p 42.60p 42.80p 381540
03/02/2026 43.10p 43.60p 42.60p 42.60p 509517
02/02/2026 44.20p 44.20p 43.10p 43.70p 95403
30/01/2026 43.50p 44.10p 43.50p 44.10p 150393
29/01/2026 44.00p 44.10p 43.60p 44.00p 218995
28/01/2026 44.00p 44.80p 43.33p 43.80p 410255
27/01/2026 44.00p 45.00p 43.20p 45.00p 390215
26/01/2026 44.50p 44.90p 42.60p 43.70p 174392
23/01/2026 44.70p 45.60p 44.00p 45.20p 100562
22/01/2026 47.00p 47.80p 44.71p 45.00p 414294
21/01/2026 47.00p 47.00p 44.80p 46.90p 228133
20/01/2026 45.10p 45.90p 45.01p 45.30p 97082
19/01/2026 45.70p 45.90p 44.73p 45.45p 9890
16/01/2026 45.80p 45.90p 44.70p 44.70p 33113
15/01/2026 44.80p 46.60p 44.80p 44.80p 38322
14/01/2026 44.70p 46.70p 44.70p 44.70p 353327
13/01/2026 44.80p 46.90p 44.70p 44.80p 53190
12/01/2026 46.00p 46.74p 44.40p 44.40p 136997
09/01/2026 44.80p 47.00p 44.80p 47.00p 48566
08/01/2026 46.50p 47.00p 45.41p 47.00p 63613
07/01/2026 47.00p 47.00p 45.40p 46.50p 31274
06/01/2026 45.80p 47.00p 45.00p 47.00p 47654
05/01/2026 46.70p 46.76p 44.70p 44.70p 106502
02/01/2026 46.70p 46.99p 46.18p 46.70p 52337
01/01/2026 46.00p 47.00p 46.00p 47.00p 92528
31/12/2025 46.00p 47.00p 46.00p 47.00p 92528
30/12/2025 46.60p 47.20p 46.60p 46.70p 42616
29/12/2025 47.10p 48.40p 46.60p 46.70p 125843
26/12/2025 48.40p 48.40p 47.41p 48.00p 56702
25/12/2025 48.40p 48.40p 47.41p 48.00p 56702
24/12/2025 48.40p 48.40p 47.41p 48.00p 56702
23/12/2025 47.50p 48.80p 47.23p 48.50p 60690
22/12/2025 49.00p 51.20p 47.03p 47.30p 308336
19/12/2025 50.60p 50.80p 49.00p 49.00p 78198
18/12/2025 50.80p 51.00p 50.00p 50.40p 52595
17/12/2025 49.80p 52.00p 49.80p 50.70p 82823
16/12/2025 51.00p 51.40p 49.40p 50.80p 130593
15/12/2025 52.60p 53.00p 50.80p 50.80p 51617
12/12/2025 50.80p 52.41p 50.80p 52.20p 344513
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

*Close Price adjusted for both dividends and splits