Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/02/2024 206.00p 211.00p 206.00p 206.00p 3375
08/02/2024 206.00p 211.00p 206.00p 206.00p 64545
07/02/2024 206.00p 210.00p 205.18p 206.00p 65858
06/02/2024 206.00p 210.64p 206.00p 206.00p 16968
05/02/2024 208.00p 209.00p 206.00p 206.00p 14809
02/02/2024 211.00p 211.00p 205.84p 208.00p 10152
01/02/2024 206.00p 215.00p 206.00p 206.00p 23447
31/01/2024 212.00p 212.00p 206.97p 207.00p 1890818
30/01/2024 210.00p 215.00p 210.00p 212.00p 22381
29/01/2024 214.00p 214.00p 209.00p 210.00p 52280
26/01/2024 214.00p 214.00p 212.30p 214.00p 677
25/01/2024 213.00p 217.00p 212.00p 213.00p 8582
24/01/2024 215.00p 216.55p 212.00p 214.00p 239345
23/01/2024 218.00p 218.00p 209.00p 213.50p 363170
22/01/2024 215.00p 216.00p 212.00p 212.00p 14199
19/01/2024 219.00p 220.00p 215.44p 220.00p 109162
18/01/2024 215.00p 215.00p 210.90p 212.00p 655946
17/01/2024 216.00p 219.55p 213.00p 216.00p 179837
16/01/2024 220.00p 222.00p 215.00p 215.00p 260331
15/01/2024 218.00p 223.00p 218.00p 221.00p 7709
12/01/2024 219.00p 224.00p 213.00p 220.00p 190049
11/01/2024 215.00p 216.00p 211.50p 216.00p 254996
10/01/2024 210.00p 214.75p 210.00p 211.00p 20322
09/01/2024 212.00p 214.70p 210.00p 210.00p 37975
08/01/2024 207.00p 213.32p 206.00p 210.00p 393663
05/01/2024 219.00p 219.50p 207.00p 209.00p 45980
04/01/2024 213.00p 225.00p 213.00p 225.00p 17706
03/01/2024 216.00p 217.00p 210.00p 213.00p 31421
02/01/2024 213.00p 217.75p 209.00p 214.00p 33076
29/12/2023 216.00p 217.79p 216.00p 216.00p 15150
28/12/2023 211.00p 220.00p 205.00p 216.00p 24541
27/12/2023 204.00p 212.00p 204.00p 212.00p 16177
22/12/2023 208.00p 209.00p 207.00p 208.00p 2483
21/12/2023 209.00p 209.00p 201.64p 208.00p 22525
20/12/2023 201.00p 209.00p 201.00p 206.00p 27443
19/12/2023 202.00p 207.00p 199.10p 202.00p 123619
18/12/2023 203.00p 213.00p 200.00p 204.00p 28625
15/12/2023 206.00p 212.44p 203.00p 212.00p 20283
14/12/2023 202.00p 215.00p 201.00p 211.00p 96823
13/12/2023 204.00p 206.00p 199.00p 200.00p 28829
12/12/2023 205.00p 205.16p 198.00p 205.00p 360312
11/12/2023 205.00p 211.40p 205.00p 211.00p 86560
08/12/2023 205.00p 205.00p 201.00p 205.00p 9737
07/12/2023 207.00p 209.46p 200.00p 202.00p 31363
06/12/2023 198.50p 209.00p 198.50p 206.00p 76407
05/12/2023 199.00p 199.00p 194.00p 199.00p 1057
04/12/2023 198.00p 198.00p 192.00p 195.00p 53369
01/12/2023 195.00p 196.00p 189.44p 192.50p 24060
30/11/2023 189.00p 193.50p 188.50p 190.00p 47625
29/11/2023 189.00p 193.50p 188.00p 191.50p 123838
28/11/2023 190.00p 193.00p 188.00p 189.00p 238317
27/11/2023 185.00p 189.50p 185.00p 187.00p 341554
24/11/2023 185.00p 185.00p 183.36p 185.00p 57248
23/11/2023 183.00p 185.00p 183.00p 184.00p 61269
22/11/2023 183.00p 185.00p 181.13p 184.50p 32063
21/11/2023 184.00p 185.00p 183.00p 185.00p 11538
20/11/2023 186.50p 190.00p 183.00p 185.00p 70238
17/11/2023 185.00p 185.00p 183.00p 183.00p 29796
16/11/2023 180.00p 187.00p 180.00p 184.50p 92063
15/11/2023 185.00p 186.50p 181.50p 181.50p 458685
14/11/2023 180.00p 185.00p 179.70p 181.50p 45536
13/11/2023 179.50p 184.00p 179.50p 182.00p 57745
10/11/2023 181.00p 183.50p 179.60p 182.00p 20748
09/11/2023 180.00p 180.50p 177.00p 180.50p 35039
08/11/2023 181.50p 182.97p 177.00p 177.00p 134488
07/11/2023 183.00p 184.00p 180.00p 181.00p 49018
06/11/2023 181.50p 184.70p 180.50p 180.50p 14908
03/11/2023 179.50p 185.73p 179.10p 181.00p 9074
02/11/2023 178.00p 182.00p 177.00p 179.00p 56619
01/11/2023 188.00p 188.00p 176.00p 176.00p 39586
31/10/2023 181.00p 187.50p 181.00p 181.00p 3257
30/10/2023 182.00p 187.50p 180.00p 180.00p 18060
27/10/2023 185.00p 185.50p 181.16p 182.00p 20507
26/10/2023 187.50p 190.00p 181.97p 182.00p 119712
25/10/2023 193.00p 193.00p 189.03p 190.00p 17343
24/10/2023 189.50p 191.07p 188.50p 189.50p 38035
23/10/2023 190.00p 197.00p 189.50p 190.00p 18981
20/10/2023 190.50p 191.40p 188.48p 189.50p 40118
19/10/2023 187.00p 192.37p 187.00p 188.00p 20297
18/10/2023 190.00p 194.50p 187.00p 187.00p 90075
17/10/2023 192.00p 195.00p 190.00p 190.00p 75946
16/10/2023 199.50p 203.00p 189.00p 189.00p 33169
13/10/2023 205.00p 208.00p 192.81p 193.00p 57347
12/10/2023 210.00p 210.00p 205.00p 205.00p 20533
11/10/2023 211.00p 217.00p 211.00p 211.00p 1946
10/10/2023 215.00p 219.00p 210.00p 210.00p 20151
09/10/2023 219.00p 220.00p 214.00p 214.00p 6457
06/10/2023 217.00p 224.00p 217.00p 220.00p 20346
05/10/2023 219.00p 221.00p 217.00p 217.00p 6494
04/10/2023 220.00p 231.00p 219.00p 219.00p 130276
03/10/2023 223.00p 225.00p 220.00p 220.00p 9578
02/10/2023 223.00p 227.00p 223.00p 224.00p 3308
29/09/2023 225.00p 230.60p 222.64p 225.00p 18675
28/09/2023 225.00p 233.00p 224.00p 225.00p 89856
27/09/2023 226.00p 233.00p 224.94p 225.00p 8078
26/09/2023 229.00p 229.64p 225.00p 225.00p 14148
25/09/2023 227.00p 231.00p 227.00p 230.00p 6172
22/09/2023 232.00p 232.00p 227.00p 227.00p 30883
21/09/2023 232.00p 234.00p 230.96p 232.00p 16032
20/09/2023 232.00p 234.55p 230.00p 233.00p 60858
19/09/2023 233.00p 234.00p 232.00p 232.00p 18735
18/09/2023 231.00p 232.00p 231.00p 231.00p 8816
15/09/2023 232.00p 234.25p 230.00p 230.00p 30165
14/09/2023 230.00p 232.00p 230.00p 230.00p 11484
13/09/2023 230.00p 232.00p 221.01p 230.00p 7334
12/09/2023 227.00p 232.00p 223.00p 230.00p 36788
11/09/2023 228.00p 229.00p 222.97p 225.00p 66218
08/09/2023 228.00p 230.00p 225.10p 230.00p 54167
07/09/2023 223.00p 228.00p 221.34p 226.00p 20229
06/09/2023 223.00p 228.50p 219.00p 222.00p 32987
05/09/2023 221.00p 229.00p 216.89p 229.00p 57480
04/09/2023 218.00p 225.00p 214.80p 219.00p 44422
01/09/2023 217.00p 219.00p 215.00p 217.00p 13464
31/08/2023 217.00p 219.99p 215.45p 219.00p 29511
30/08/2023 214.00p 218.00p 214.00p 218.00p 25002
29/08/2023 215.00p 221.00p 214.00p 214.00p 60216
25/08/2023 214.00p 221.00p 214.00p 214.00p 1795
24/08/2023 219.00p 221.00p 215.90p 219.00p 5896
23/08/2023 220.00p 220.80p 216.00p 220.00p 14470
22/08/2023 221.00p 221.00p 215.00p 221.00p 19463
21/08/2023 215.00p 220.00p 214.00p 214.00p 185976
18/08/2023 218.00p 219.54p 215.47p 219.00p 127920
17/08/2023 218.00p 221.00p 218.00p 218.00p 39728
16/08/2023 219.00p 221.00p 218.00p 218.00p 60557
15/08/2023 220.00p 221.08p 219.20p 220.00p 6724
14/08/2023 223.00p 225.00p 217.04p 222.00p 74471
11/08/2023 218.00p 224.00p 217.78p 220.00p 30891
10/08/2023 218.00p 219.00p 216.50p 219.00p 90822
09/08/2023 222.00p 224.32p 218.00p 220.00p 66141
08/08/2023 223.00p 223.00p 219.00p 221.00p 11132
07/08/2023 217.00p 222.00p 217.00p 222.00p 21114
04/08/2023 215.00p 221.80p 214.57p 221.00p 278643
03/08/2023 223.00p 223.63p 217.00p 217.00p 243171
02/08/2023 224.00p 224.00p 222.00p 224.00p 42421
01/08/2023 222.00p 225.00p 222.00p 223.00p 25924
31/07/2023 225.00p 225.00p 221.77p 223.00p 52493
28/07/2023 222.00p 224.38p 221.00p 222.00p 44089
27/07/2023 180.00p 227.00p 176.00p 227.00p 369581
26/07/2023 239.00p 243.00p 239.00p 239.00p 497009
25/07/2023 241.00p 249.00p 239.00p 239.00p 41675
24/07/2023 247.00p 249.00p 241.00p 243.00p 17847
21/07/2023 243.00p 249.00p 242.00p 242.00p 83998
20/07/2023 240.00p 247.40p 238.80p 243.00p 37263
19/07/2023 240.00p 249.00p 239.00p 240.00p 143701
18/07/2023 240.00p 241.00p 235.91p 238.00p 21978
17/07/2023 240.00p 241.00p 235.90p 236.00p 17896
14/07/2023 239.00p 245.00p 236.00p 240.00p 36778
13/07/2023 240.00p 245.38p 238.00p 244.00p 79430
12/07/2023 242.00p 242.56p 238.90p 240.00p 107292
11/07/2023 242.00p 247.00p 239.00p 242.00p 15717
10/07/2023 241.00p 247.00p 239.35p 241.00p 5224
07/07/2023 247.00p 248.00p 238.00p 248.00p 16743
06/07/2023 246.00p 249.00p 242.45p 245.00p 13521
05/07/2023 246.00p 252.00p 245.00p 250.00p 24981
04/07/2023 250.00p 250.00p 245.00p 250.00p 20010
03/07/2023 252.00p 253.00p 246.00p 249.00p 37809
30/06/2023 251.00p 255.00p 249.00p 249.00p 75921
29/06/2023 255.00p 256.50p 250.00p 250.00p 24238
28/06/2023 252.00p 256.50p 252.00p 255.00p 5432
27/06/2023 254.00p 255.32p 253.00p 253.00p 15114
26/06/2023 260.00p 260.00p 253.00p 253.00p 48403
23/06/2023 254.00p 260.00p 254.00p 260.00p 6227
22/06/2023 260.00p 265.60p 254.00p 255.00p 38144
21/06/2023 261.00p 271.00p 261.00p 268.00p 32772
20/06/2023 270.00p 272.25p 266.00p 266.00p 39842
19/06/2023 270.00p 274.60p 266.00p 270.00p 183491
16/06/2023 264.00p 275.00p 262.80p 275.00p 38269
15/06/2023 269.00p 272.00p 268.00p 269.00p 39748
14/06/2023 268.00p 270.00p 265.00p 270.00p 41320
13/06/2023 264.00p 272.00p 258.96p 272.00p 72578
12/06/2023 264.00p 264.00p 257.26p 258.00p 16917
09/06/2023 260.00p 262.25p 260.00p 260.00p 424538
08/06/2023 256.00p 258.00p 254.30p 258.00p 21589
07/06/2023 255.00p 262.00p 255.00p 256.00p 43690
06/06/2023 261.00p 262.25p 255.45p 258.00p 88496
05/06/2023 256.00p 259.00p 253.96p 257.00p 42570
02/06/2023 254.00p 257.18p 247.80p 254.00p 257324
01/06/2023 240.00p 252.70p 240.00p 248.00p 110261
31/05/2023 242.00p 246.10p 234.96p 241.00p 1260073
30/05/2023 238.00p 244.00p 237.00p 238.00p 56583
26/05/2023 242.00p 244.00p 238.00p 240.00p 257911
25/05/2023 256.00p 256.00p 232.00p 237.00p 1013292
24/05/2023 265.00p 269.00p 263.00p 263.00p 392520
23/05/2023 265.00p 273.00p 265.00p 265.00p 8094
22/05/2023 273.00p 278.40p 265.00p 265.00p 139392
19/05/2023 277.00p 279.00p 270.00p 271.00p 28243
18/05/2023 278.00p 281.10p 271.00p 271.00p 139547
17/05/2023 277.00p 285.00p 275.83p 277.00p 26228
16/05/2023 278.00p 280.50p 275.50p 278.00p 15923
15/05/2023 279.00p 283.93p 276.00p 279.00p 346478
12/05/2023 283.00p 285.00p 281.00p 283.00p 24872
11/05/2023 286.00p 289.00p 280.50p 287.00p 15517
10/05/2023 293.00p 294.00p 286.88p 294.00p 28477
09/05/2023 295.00p 295.00p 286.00p 292.00p 274005
05/05/2023 292.00p 292.00p 287.00p 287.00p 141634
04/05/2023 291.00p 291.00p 285.00p 286.00p 74338
03/05/2023 294.00p 294.00p 285.99p 291.00p 46399
02/05/2023 290.00p 296.00p 286.20p 295.00p 15015
28/04/2023 292.00p 304.00p 284.75p 292.00p 77311
27/04/2023 297.00p 301.00p 293.96p 297.00p 8391

*Close Price adjusted for both dividends and splits