Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/07/2022 285.00p 285.00p 274.35p 283.50p 24533
12/07/2022 286.00p 295.35p 285.00p 285.00p 29209
11/07/2022 301.00p 305.00p 286.00p 286.00p 45679
08/07/2022 289.00p 304.00p 289.00p 294.00p 25681
07/07/2022 293.00p 301.40p 289.00p 298.00p 48187
06/07/2022 295.00p 297.40p 286.00p 292.00p 24135
05/07/2022 290.00p 298.00p 290.00p 293.50p 4483
04/07/2022 296.00p 298.89p 288.00p 297.00p 75697
01/07/2022 295.00p 296.00p 295.00p 296.00p 25609
30/06/2022 296.00p 298.00p 294.30p 297.00p 42724
29/06/2022 292.00p 303.00p 292.00p 300.00p 26909
28/06/2022 305.00p 305.00p 293.00p 297.00p 64397
27/06/2022 304.00p 305.00p 300.50p 304.00p 2258
24/06/2022 302.00p 305.00p 301.00p 304.00p 47625
23/06/2022 307.00p 307.00p 295.00p 297.00p 80735
22/06/2022 308.00p 309.50p 300.00p 308.00p 18641
21/06/2022 305.00p 311.00p 302.00p 302.00p 27540
20/06/2022 311.00p 311.00p 305.00p 305.00p 30604
17/06/2022 311.00p 316.90p 306.00p 306.00p 48563
16/06/2022 309.00p 314.00p 305.00p 309.00p 30829
15/06/2022 306.00p 312.00p 305.00p 312.00p 36734
14/06/2022 316.00p 317.02p 306.00p 306.00p 38125
13/06/2022 314.00p 329.00p 311.00p 311.00p 50413
10/06/2022 320.00p 327.14p 316.00p 316.00p 104534
09/06/2022 330.00p 331.00p 319.00p 319.00p 215163
08/06/2022 330.00p 333.78p 325.00p 330.00p 51905
07/06/2022 324.00p 328.17p 320.00p 325.00p 27641
06/06/2022 330.00p 330.00p 325.00p 325.00p 90881
03/06/2022 327.00p 329.00p 325.60p 329.00p 10651
02/06/2022 327.00p 329.00p 325.60p 329.00p 10651
01/06/2022 327.00p 329.00p 325.60p 329.00p 10651
31/05/2022 330.00p 332.00p 321.00p 321.00p 55272
27/05/2022 330.00p 334.00p 325.39p 334.00p 30455
26/05/2022 331.00p 335.00p 324.39p 326.00p 118619
25/05/2022 337.00p 340.00p 332.04p 334.00p 44003
24/05/2022 346.00p 346.00p 335.00p 335.00p 38398
23/05/2022 355.00p 355.00p 334.22p 355.00p 5401
20/05/2022 340.00p 347.37p 338.00p 340.00p 55458
19/05/2022 338.00p 346.00p 331.00p 338.00p 40247
18/05/2022 339.00p 349.00p 337.04p 343.00p 8664
17/05/2022 340.00p 347.00p 338.83p 340.00p 12555
16/05/2022 342.00p 343.80p 335.91p 339.00p 74860
13/05/2022 344.00p 345.00p 336.20p 339.00p 4897
12/05/2022 325.00p 337.00p 325.00p 334.00p 23634
11/05/2022 329.00p 336.59p 322.00p 331.00p 49173
10/05/2022 328.00p 331.00p 325.00p 327.00p 246950
09/05/2022 324.00p 325.83p 321.00p 321.00p 67776
06/05/2022 335.00p 358.00p 322.00p 322.00p 307666
05/05/2022 355.00p 355.00p 335.00p 335.00p 87931
04/05/2022 369.00p 370.00p 361.18p 365.00p 87956
03/05/2022 368.00p 370.00p 362.00p 365.00p 123292
02/05/2022 372.00p 372.00p 357.68p 363.00p 69793
29/04/2022 372.00p 372.00p 357.68p 363.00p 69793
28/04/2022 370.00p 375.60p 368.00p 370.00p 56806
27/04/2022 370.00p 371.38p 361.38p 365.00p 74392
26/04/2022 380.00p 380.00p 364.61p 370.00p 121897
25/04/2022 381.00p 382.00p 375.00p 376.00p 381111
22/04/2022 381.00p 384.00p 380.00p 380.00p 255666
21/04/2022 381.00p 385.56p 380.00p 380.00p 83733
20/04/2022 384.00p 386.00p 381.00p 381.00p 23330
19/04/2022 387.00p 397.00p 381.00p 387.00p 116769
18/04/2022 387.00p 390.00p 380.00p 385.00p 174511
15/04/2022 387.00p 390.00p 380.00p 385.00p 174511
14/04/2022 387.00p 390.00p 380.00p 385.00p 174511
13/04/2022 384.00p 384.00p 380.00p 384.00p 9239
12/04/2022 380.00p 388.20p 380.00p 384.00p 20219
11/04/2022 381.00p 385.00p 381.74p 382.00p 16349
08/04/2022 381.00p 387.02p 380.00p 387.00p 14091
07/04/2022 380.00p 388.00p 378.00p 380.00p 185184
06/04/2022 382.00p 398.64p 382.00p 382.00p 14754
05/04/2022 382.00p 384.68p 381.41p 382.00p 25860
04/04/2022 384.00p 388.51p 380.00p 381.00p 13619
01/04/2022 380.00p 387.00p 380.00p 380.00p 249875
31/03/2022 385.00p 385.10p 379.00p 380.00p 54968
30/03/2022 388.00p 391.32p 385.00p 388.00p 90439
29/03/2022 382.00p 391.00p 382.00p 387.00p 25215
28/03/2022 389.00p 395.00p 380.00p 388.00p 443073
25/03/2022 385.00p 393.60p 383.00p 383.00p 9012
24/03/2022 394.00p 397.00p 389.64p 396.00p 38032
23/03/2022 395.00p 398.00p 390.44p 397.00p 85559
22/03/2022 394.00p 397.84p 391.00p 394.00p 3866
21/03/2022 394.00p 399.61p 386.00p 398.00p 81003
18/03/2022 393.00p 405.00p 391.00p 393.00p 88748
17/03/2022 390.00p 394.00p 386.11p 392.00p 50280
16/03/2022 393.00p 393.00p 378.89p 386.00p 39124
15/03/2022 385.00p 386.82p 385.00p 386.00p 15307
14/03/2022 386.00p 388.15p 383.95p 386.00p 79004
11/03/2022 380.00p 385.00p 375.97p 381.00p 611030
10/03/2022 366.00p 378.00p 364.99p 376.00p 128975
09/03/2022 360.00p 381.00p 357.00p 361.00p 463949
08/03/2022 341.00p 349.90p 333.50p 345.00p 310515
07/03/2022 361.00p 364.04p 330.00p 330.00p 92578
04/03/2022 379.00p 381.00p 364.00p 364.00p 38446
03/03/2022 384.00p 398.00p 376.00p 376.00p 63763
02/03/2022 388.00p 388.00p 377.00p 388.00p 72719
01/03/2022 398.00p 399.98p 375.00p 380.00p 46885
28/02/2022 390.00p 404.00p 390.00p 392.00p 7576
25/02/2022 392.00p 400.00p 390.00p 395.00p 27841
24/02/2022 393.00p 401.00p 385.00p 385.00p 30986
23/02/2022 407.00p 408.00p 401.00p 403.00p 41070
22/02/2022 413.00p 415.00p 406.00p 406.00p 48272
21/02/2022 420.00p 432.25p 415.00p 415.00p 32054
18/02/2022 430.00p 430.00p 421.44p 425.00p 7302
17/02/2022 429.00p 429.00p 424.00p 424.00p 384
16/02/2022 430.00p 430.00p 425.01p 429.00p 55797
15/02/2022 425.00p 434.00p 420.00p 425.00p 17318
14/02/2022 425.00p 433.28p 422.00p 422.00p 35945
11/02/2022 429.00p 440.00p 428.00p 440.00p 29819
10/02/2022 433.00p 438.39p 432.00p 435.00p 190070
09/02/2022 430.00p 439.00p 429.68p 435.00p 8371
08/02/2022 430.00p 434.33p 429.31p 430.00p 43815
07/02/2022 430.00p 435.59p 430.00p 434.00p 16263
04/02/2022 437.00p 438.09p 430.00p 438.00p 83462
03/02/2022 445.00p 452.00p 432.00p 432.00p 37465
02/02/2022 448.00p 452.72p 446.22p 447.00p 35118
01/02/2022 448.00p 453.66p 442.89p 452.00p 29731
31/01/2022 436.00p 456.58p 436.00p 444.00p 97425
28/01/2022 462.00p 462.00p 436.00p 445.00p 120102
27/01/2022 425.00p 460.00p 424.00p 459.00p 76990
26/01/2022 427.00p 428.00p 411.00p 425.00p 40290
25/01/2022 425.00p 429.00p 425.00p 425.00p 17711
24/01/2022 418.00p 427.67p 418.00p 425.00p 24787
21/01/2022 426.00p 430.00p 422.84p 427.00p 40362
20/01/2022 421.00p 432.00p 418.31p 425.00p 26334
19/01/2022 419.00p 424.39p 417.00p 420.00p 28140
18/01/2022 415.00p 423.00p 415.00p 420.00p 8703
17/01/2022 425.00p 429.00p 419.00p 426.00p 5283
14/01/2022 421.00p 424.98p 419.59p 420.00p 2773
13/01/2022 420.00p 433.00p 420.00p 433.00p 25318
12/01/2022 421.00p 426.05p 421.00p 421.00p 8892
10/01/2022 421.00p 426.00p 417.00p 426.00p 96
07/01/2022 418.00p 421.00p 416.00p 420.00p 45309
06/01/2022 423.00p 426.18p 420.00p 420.00p 4939
05/01/2022 420.00p 429.56p 419.00p 422.00p 10628
04/01/2022 424.00p 425.22p 422.50p 422.50p 7051
31/12/2021 424.00p 428.00p 420.00p 428.00p 13544
30/12/2021 420.00p 424.00p 410.00p 419.00p 42227
29/12/2021 425.00p 428.59p 422.90p 423.00p 8414
24/12/2021 428.00p 436.15p 423.65p 430.00p 9558
23/12/2021 429.00p 432.00p 425.00p 425.00p 10177
22/12/2021 425.00p 432.00p 420.00p 432.00p 15958
21/12/2021 424.00p 428.00p 420.39p 428.00p 14868
20/12/2021 424.00p 435.00p 415.00p 420.00p 47846
17/12/2021 421.00p 423.00p 420.00p 421.00p 20658
16/12/2021 426.00p 426.00p 420.00p 422.00p 3642
15/12/2021 424.00p 435.00p 420.00p 424.00p 28201
14/12/2021 430.00p 431.00p 420.00p 420.00p 24095
13/12/2021 434.00p 434.00p 428.00p 428.00p 2694
10/12/2021 436.00p 441.00p 435.84p 440.00p 8652
09/12/2021 441.00p 443.00p 434.00p 436.00p 64767
08/12/2021 438.00p 440.00p 433.00p 440.00p 7987
07/12/2021 430.00p 440.00p 427.89p 433.00p 19519
06/12/2021 431.00p 440.30p 424.00p 428.00p 11091
03/12/2021 428.00p 437.00p 426.00p 426.00p 17738
02/12/2021 439.00p 439.00p 433.00p 433.00p 10758
01/12/2021 445.00p 456.00p 430.47p 437.00p 23914
30/11/2021 442.00p 445.00p 432.00p 435.00p 25015
29/11/2021 447.00p 453.00p 437.00p 447.00p 44414
26/11/2021 448.00p 455.00p 428.86p 447.00p 86778
25/11/2021 446.00p 446.00p 426.00p 440.00p 151730
24/11/2021 413.00p 428.00p 413.00p 428.00p 33909
23/11/2021 425.00p 436.00p 416.00p 416.00p 12830
22/11/2021 426.00p 447.00p 415.20p 424.00p 38159
19/11/2021 434.00p 438.00p 428.00p 430.00p 56480
18/11/2021 443.00p 445.00p 425.44p 433.00p 73982
17/11/2021 442.00p 447.00p 434.00p 435.00p 26507
16/11/2021 451.00p 451.00p 436.00p 440.00p 44616
15/11/2021 451.00p 460.00p 451.00p 460.00p 16988
12/11/2021 450.00p 457.95p 450.00p 450.00p 115841
11/11/2021 455.00p 460.00p 452.20p 460.00p 5509
10/11/2021 458.00p 470.00p 455.00p 460.00p 7499
09/11/2021 464.00p 465.00p 460.00p 463.00p 62807
08/11/2021 453.00p 465.00p 449.40p 465.00p 30973
05/11/2021 448.00p 474.00p 440.00p 455.00p 84131
04/11/2021 465.00p 465.00p 440.00p 440.00p 68150
03/11/2021 465.00p 474.00p 457.00p 457.00p 46966
02/11/2021 466.00p 473.00p 453.00p 461.00p 86849
01/11/2021 458.00p 468.00p 453.55p 460.00p 20063
29/10/2021 448.00p 469.00p 443.00p 455.00p 233574
28/10/2021 460.00p 463.75p 451.00p 451.00p 32114
27/10/2021 475.00p 479.00p 467.00p 467.00p 24694
26/10/2021 479.00p 484.00p 475.00p 475.00p 18590
25/10/2021 475.00p 486.00p 475.00p 478.00p 21900
22/10/2021 480.00p 480.00p 469.00p 469.00p 24527
21/10/2021 480.00p 494.00p 480.00p 480.00p 16105
20/10/2021 488.00p 488.00p 481.00p 484.00p 6561
19/10/2021 499.00p 499.00p 485.00p 485.00p 1050067
18/10/2021 496.00p 500.00p 496.00p 500.00p 46074
15/10/2021 497.00p 498.00p 494.50p 495.00p 110989
14/10/2021 500.00p 502.00p 493.25p 495.00p 14189
13/10/2021 504.00p 504.00p 491.00p 495.00p 17342
12/10/2021 490.00p 510.00p 490.00p 494.00p 61459
11/10/2021 490.00p 506.00p 490.00p 493.00p 13444
08/10/2021 494.00p 510.00p 483.90p 498.00p 20090
07/10/2021 490.00p 494.00p 480.48p 493.00p 99699
06/10/2021 481.00p 497.00p 475.00p 479.00p 43878
05/10/2021 489.00p 495.00p 483.00p 485.00p 30664
04/10/2021 484.00p 500.00p 483.99p 484.00p 20965
01/10/2021 490.00p 499.00p 482.00p 482.00p 16966
30/09/2021 502.00p 506.20p 492.00p 492.00p 18067

*Close Price adjusted for both dividends and splits