Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/09/2021 504.00p 508.00p 500.00p 502.00p 92290
28/09/2021 508.00p 508.00p 497.35p 504.00p 26927
27/09/2021 504.00p 510.00p 491.00p 508.00p 19186
24/09/2021 502.00p 505.01p 491.16p 503.00p 19859
23/09/2021 504.00p 506.00p 494.00p 502.00p 36913
22/09/2021 504.00p 504.80p 498.00p 502.00p 10983
21/09/2021 500.00p 506.00p 498.00p 502.00p 22774
20/09/2021 508.00p 514.00p 495.00p 502.00p 72792
17/09/2021 508.00p 516.88p 504.00p 510.00p 80591
16/09/2021 512.00p 518.00p 502.00p 510.00p 20883
15/09/2021 508.00p 514.00p 506.00p 510.00p 441050
14/09/2021 512.00p 516.00p 500.00p 510.00p 30109
13/09/2021 502.00p 513.96p 502.00p 510.00p 25858
10/09/2021 502.00p 514.00p 500.00p 512.00p 79259
09/09/2021 494.00p 504.47p 490.00p 500.00p 12230
08/09/2021 499.00p 505.30p 497.00p 497.00p 32757
07/09/2021 491.00p 504.10p 491.00p 500.00p 34669
06/09/2021 476.00p 496.00p 476.00p 492.00p 70360
03/09/2021 481.00p 498.00p 459.00p 480.00p 88083
02/09/2021 500.00p 518.00p 482.00p 490.00p 108028
01/09/2021 514.00p 518.10p 510.80p 514.00p 13260
31/08/2021 506.00p 528.00p 504.00p 518.00p 9944
30/08/2021 506.00p 520.00p 500.00p 500.00p 36180
27/08/2021 506.00p 520.00p 500.00p 500.00p 36180
26/08/2021 510.00p 518.00p 508.00p 508.00p 12868
25/08/2021 518.00p 518.90p 510.00p 510.00p 21840
24/08/2021 518.00p 520.00p 512.90p 516.00p 8200
23/08/2021 518.00p 528.00p 510.00p 522.00p 48593
20/08/2021 522.00p 522.00p 516.96p 520.00p 13805
19/08/2021 528.00p 532.00p 520.00p 520.00p 23970
18/08/2021 528.00p 534.00p 510.16p 534.00p 11805
17/08/2021 512.00p 512.16p 509.06p 510.00p 63770
16/08/2021 516.00p 518.78p 506.16p 516.00p 35453
13/08/2021 512.00p 520.00p 511.70p 514.00p 24826
12/08/2021 518.00p 524.00p 512.00p 512.00p 12266
11/08/2021 516.00p 534.00p 514.00p 516.00p 43512
10/08/2021 526.00p 531.60p 522.00p 522.00p 6940
09/08/2021 534.00p 536.00p 522.00p 522.00p 52981
06/08/2021 536.00p 536.00p 526.00p 532.00p 15099
05/08/2021 536.00p 536.00p 522.00p 536.00p 48223
04/08/2021 536.00p 536.00p 526.00p 536.00p 503069
03/08/2021 532.00p 532.00p 522.00p 530.00p 21380
02/08/2021 536.00p 536.00p 525.30p 534.00p 26010
30/07/2021 532.00p 538.00p 524.00p 530.00p 98770
29/07/2021 510.00p 534.94p 508.00p 528.00p 84425
28/07/2021 487.00p 494.59p 480.00p 490.00p 12859
27/07/2021 480.00p 499.00p 480.00p 485.00p 27575
26/07/2021 487.00p 490.08p 485.00p 490.00p 10237
23/07/2021 480.00p 485.25p 475.00p 485.00p 31324
22/07/2021 491.00p 493.32p 482.00p 482.00p 33493
21/07/2021 504.00p 510.00p 490.00p 490.00p 26224
20/07/2021 506.00p 511.76p 500.00p 500.00p 769931
19/07/2021 516.00p 516.00p 490.00p 504.00p 405295
16/07/2021 510.00p 516.00p 510.00p 514.00p 31418
15/07/2021 504.00p 516.00p 504.00p 512.00p 146621
14/07/2021 490.00p 516.00p 490.00p 512.00p 200165
13/07/2021 502.00p 516.00p 500.00p 510.00p 99628
12/07/2021 494.00p 506.00p 472.00p 500.00p 55187
09/07/2021 495.00p 497.95p 488.82p 495.00p 17281
08/07/2021 492.00p 496.00p 471.00p 494.00p 18453
07/07/2021 495.00p 498.00p 491.00p 495.00p 59777
06/07/2021 491.00p 495.00p 485.00p 495.00p 31057
05/07/2021 480.00p 493.00p 480.00p 493.00p 62840
02/07/2021 469.00p 485.00p 469.00p 485.00p 105210
01/07/2021 439.00p 473.00p 439.00p 466.00p 143412
30/06/2021 440.00p 444.89p 431.15p 438.00p 21841
29/06/2021 440.00p 444.45p 440.00p 440.00p 26555
28/06/2021 443.00p 447.91p 439.00p 442.00p 23613
25/06/2021 456.00p 456.00p 444.00p 444.00p 14589
24/06/2021 451.00p 459.14p 446.88p 447.00p 43409
23/06/2021 461.00p 468.00p 440.00p 446.00p 13657
22/06/2021 441.00p 455.00p 441.00p 452.00p 11105
21/06/2021 448.00p 466.00p 440.00p 440.00p 20994
18/06/2021 469.00p 480.00p 441.00p 441.00p 37523
17/06/2021 460.00p 462.97p 454.00p 460.00p 19814
16/06/2021 465.00p 490.00p 459.81p 470.00p 13476
15/06/2021 464.00p 465.00p 456.00p 460.00p 50233
14/06/2021 456.00p 463.00p 456.00p 458.00p 73998
11/06/2021 455.00p 480.00p 455.00p 467.00p 24481
10/06/2021 461.00p 481.00p 458.08p 465.00p 280068
09/06/2021 471.00p 484.00p 455.00p 470.00p 165687
08/06/2021 476.00p 479.00p 469.00p 469.00p 4549
07/06/2021 456.00p 481.00p 456.00p 465.00p 1597
04/06/2021 469.00p 469.91p 463.00p 467.00p 12561
03/06/2021 456.00p 473.00p 456.00p 464.00p 123547
02/06/2021 472.00p 480.32p 456.00p 468.00p 107267
01/06/2021 485.00p 485.00p 463.00p 473.00p 19675
31/05/2021 467.00p 479.00p 466.00p 475.00p 11395
28/05/2021 467.00p 479.00p 466.00p 475.00p 11395
27/05/2021 462.00p 476.00p 462.00p 476.00p 46229
26/05/2021 466.00p 473.00p 459.00p 468.00p 226932
25/05/2021 464.00p 471.42p 458.00p 464.00p 37707
24/05/2021 468.00p 472.00p 464.00p 470.00p 10420
21/05/2021 459.00p 473.00p 450.20p 468.00p 43357
20/05/2021 451.00p 465.00p 450.00p 465.00p 56157
19/05/2021 460.00p 460.60p 450.00p 450.00p 13857
18/05/2021 461.00p 474.00p 451.00p 462.00p 42992
17/05/2021 457.00p 465.59p 451.00p 462.00p 29862
14/05/2021 462.00p 471.00p 452.33p 468.00p 70843
13/05/2021 456.00p 464.50p 455.00p 460.00p 380918
12/05/2021 466.00p 473.00p 465.00p 470.00p 17986
11/05/2021 463.00p 479.00p 459.00p 459.00p 15436
10/05/2021 455.00p 474.00p 452.98p 474.00p 204310
07/05/2021 453.00p 457.00p 450.00p 455.00p 501214
06/05/2021 465.00p 465.00p 455.00p 460.00p 45692
05/05/2021 455.00p 461.00p 453.82p 455.00p 30477
04/05/2021 462.00p 467.41p 450.00p 455.00p 15433
03/05/2021 461.00p 469.00p 455.00p 460.00p 52222
30/04/2021 461.00p 469.00p 455.00p 460.00p 52222
29/04/2021 460.00p 464.17p 456.00p 462.00p 81694
28/04/2021 466.00p 466.16p 457.00p 457.00p 12906
27/04/2021 464.00p 466.00p 460.00p 465.00p 12306
26/04/2021 465.00p 470.98p 460.00p 464.00p 30487
23/04/2021 463.00p 472.00p 460.00p 463.00p 17133
22/04/2021 458.00p 464.00p 455.00p 460.00p 26866
21/04/2021 460.00p 461.00p 456.00p 458.00p 46838
20/04/2021 459.00p 463.00p 453.73p 458.00p 25993
19/04/2021 456.00p 467.00p 454.00p 463.00p 8286
16/04/2021 456.00p 457.49p 454.00p 457.00p 33833
15/04/2021 450.00p 458.00p 450.00p 454.00p 21784
14/04/2021 460.00p 466.00p 454.15p 455.00p 20718
13/04/2021 460.00p 469.00p 456.00p 469.00p 9471
12/04/2021 456.00p 466.00p 454.00p 454.00p 6475
09/04/2021 454.00p 467.00p 454.00p 467.00p 18578
08/04/2021 456.00p 466.00p 451.84p 458.00p 17501
07/04/2021 453.00p 468.00p 452.00p 454.00p 29823
06/04/2021 444.00p 466.00p 431.00p 454.00p 49225
02/04/2021 445.00p 456.00p 443.65p 452.00p 11929
01/04/2021 445.00p 456.00p 443.65p 452.00p 11929
31/03/2021 447.00p 457.00p 435.00p 453.00p 19417
30/03/2021 443.00p 447.50p 439.47p 447.00p 34840
29/03/2021 443.00p 445.00p 441.00p 445.00p 15133
26/03/2021 440.00p 443.16p 433.00p 440.00p 14979
25/03/2021 450.00p 455.00p 441.00p 445.00p 73365
24/03/2021 451.00p 467.00p 451.00p 454.00p 51508
23/03/2021 455.00p 465.00p 452.00p 460.00p 33689
22/03/2021 451.00p 458.00p 450.00p 454.00p 71945
19/03/2021 450.00p 460.00p 450.00p 450.00p 24395
18/03/2021 450.00p 462.00p 450.00p 454.00p 27883
17/03/2021 455.00p 468.00p 450.00p 456.00p 70439
16/03/2021 459.00p 469.00p 441.00p 460.00p 30678
15/03/2021 435.00p 462.00p 428.88p 458.00p 74629
12/03/2021 420.00p 441.18p 420.00p 434.00p 44190
11/03/2021 414.00p 429.00p 414.00p 426.00p 18724
10/03/2021 440.00p 440.00p 415.00p 432.00p 32585
09/03/2021 408.00p 426.00p 408.00p 426.00p 170315
08/03/2021 414.00p 422.00p 413.00p 422.00p 22012
05/03/2021 409.00p 423.00p 405.00p 418.00p 36838
04/03/2021 402.00p 418.00p 398.78p 412.00p 34573
03/03/2021 400.00p 408.00p 399.89p 408.00p 35203
02/03/2021 403.00p 408.00p 401.00p 401.00p 16060
01/03/2021 406.00p 416.00p 403.00p 405.00p 14212
26/02/2021 401.00p 406.00p 396.00p 403.00p 41541
25/02/2021 407.00p 408.00p 396.00p 408.00p 20812
24/02/2021 402.00p 417.00p 400.00p 404.00p 22391
23/02/2021 418.00p 418.00p 390.00p 400.00p 47281
22/02/2021 400.00p 417.00p 395.00p 408.00p 55256
19/02/2021 399.00p 403.00p 393.00p 403.00p 20709
18/02/2021 397.00p 402.00p 395.00p 397.00p 14373
17/02/2021 404.00p 410.09p 397.00p 398.00p 21619
16/02/2021 403.00p 403.00p 395.00p 403.00p 22932
15/02/2021 394.00p 408.00p 393.07p 398.00p 71672
12/02/2021 395.00p 399.00p 392.00p 394.00p 29302
11/02/2021 392.00p 398.09p 392.00p 397.00p 11538
10/02/2021 394.00p 403.00p 390.00p 397.00p 48096
09/02/2021 405.00p 408.00p 393.00p 393.00p 39496
08/02/2021 408.00p 425.00p 401.00p 403.00p 65425
05/02/2021 382.00p 403.00p 382.00p 390.00p 22254
04/02/2021 398.00p 400.00p 382.00p 395.00p 67456
03/02/2021 382.00p 387.00p 376.00p 387.00p 6837
02/02/2021 379.00p 392.00p 377.97p 386.00p 24146
01/02/2021 391.00p 405.00p 377.00p 378.00p 24347
29/01/2021 389.00p 396.00p 385.00p 391.00p 8077
28/01/2021 406.00p 406.00p 389.00p 389.00p 117919
27/01/2021 400.00p 407.00p 394.00p 403.00p 80445
26/01/2021 391.00p 403.00p 391.00p 400.00p 45710
25/01/2021 410.00p 410.00p 399.00p 400.00p 840746
22/01/2021 401.00p 409.00p 400.00p 405.00p 61184
21/01/2021 384.00p 406.00p 380.78p 404.00p 75702
20/01/2021 373.00p 389.00p 373.00p 380.00p 26919
19/01/2021 373.00p 382.00p 373.00p 381.00p 38102
18/01/2021 375.00p 376.00p 370.00p 373.00p 15281
15/01/2021 381.00p 388.00p 376.00p 377.00p 10713
14/01/2021 378.00p 391.00p 373.00p 390.00p 13514
13/01/2021 382.00p 383.00p 373.00p 381.00p 89899
12/01/2021 379.00p 396.00p 371.00p 372.00p 11536
11/01/2021 397.00p 400.00p 379.00p 379.00p 35821
08/01/2021 384.00p 395.00p 381.00p 383.00p 64286
07/01/2021 384.00p 409.00p 373.00p 373.00p 36496
06/01/2021 372.00p 397.00p 370.00p 389.00p 103235
05/01/2021 352.00p 358.00p 352.00p 358.00p 40122
04/01/2021 350.00p 363.00p 350.00p 357.00p 37735
31/12/2020 361.00p 377.00p 351.00p 360.00p 6707
30/12/2020 375.00p 387.45p 352.00p 362.00p 66978
29/12/2020 381.00p 384.00p 373.00p 373.00p 24268
28/12/2020 371.00p 385.00p 367.00p 367.00p 35555
24/12/2020 371.00p 385.00p 367.00p 367.00p 35555
23/12/2020 389.00p 389.00p 365.00p 365.00p 45559
22/12/2020 366.00p 378.00p 360.00p 378.00p 12767
21/12/2020 358.00p 366.51p 351.99p 355.00p 85065

*Close Price adjusted for both dividends and splits