Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
26/04/2023 294.00p 299.00p 292.00p 296.00p 34530
25/04/2023 294.00p 304.00p 292.00p 292.00p 20447
24/04/2023 305.00p 305.00p 294.00p 296.00p 64425
21/04/2023 309.00p 309.00p 297.00p 301.00p 201093
20/04/2023 303.00p 307.00p 303.00p 307.00p 166684
19/04/2023 309.00p 310.00p 304.86p 307.00p 16825
18/04/2023 301.00p 310.00p 301.00p 310.00p 29103
17/04/2023 295.00p 302.50p 301.04p 302.50p 10400
14/04/2023 295.00p 303.00p 295.00p 303.00p 38773
13/04/2023 298.00p 300.00p 297.00p 298.00p 20280
12/04/2023 307.00p 309.00p 296.00p 300.00p 136381
11/04/2023 300.00p 307.00p 295.20p 300.00p 15033
06/04/2023 305.00p 301.00p 295.00p 298.00p 18060
05/04/2023 305.00p 305.00p 296.50p 302.00p 7474
04/04/2023 306.00p 309.00p 297.52p 306.00p 19354
03/04/2023 298.00p 308.00p 296.43p 301.50p 9867
31/03/2023 298.00p 307.00p 294.60p 304.00p 87303
30/03/2023 300.00p 302.00p 297.00p 298.00p 125712
29/03/2023 296.00p 305.50p 296.00p 301.00p 13931
28/03/2023 297.00p 304.96p 297.00p 302.00p 14769
27/03/2023 298.00p 305.00p 297.45p 298.00p 17651
24/03/2023 302.00p 302.87p 299.10p 302.00p 21201
23/03/2023 297.00p 302.33p 297.00p 299.00p 144326
22/03/2023 303.00p 308.46p 300.00p 302.00p 77961
21/03/2023 302.00p 307.00p 301.00p 304.00p 139301
20/03/2023 308.00p 315.85p 303.00p 303.00p 27293
17/03/2023 304.00p 316.00p 302.00p 310.00p 53219
16/03/2023 313.00p 313.00p 302.00p 302.00p 31386
15/03/2023 308.00p 315.00p 308.00p 308.00p 9329
14/03/2023 310.00p 315.28p 306.00p 311.00p 83723
13/03/2023 319.00p 319.00p 309.00p 310.00p 90246
10/03/2023 317.00p 319.64p 313.00p 313.00p 46633
09/03/2023 314.00p 318.65p 314.17p 315.50p 454885
08/03/2023 314.00p 324.84p 314.00p 318.00p 185060
07/03/2023 322.00p 326.83p 315.00p 323.00p 62234
06/03/2023 322.00p 328.00p 321.80p 325.00p 36218
03/03/2023 321.00p 325.00p 320.00p 324.00p 12386
02/03/2023 328.00p 335.90p 321.00p 325.00p 36397
01/03/2023 326.00p 333.00p 326.00p 330.00p 87855
28/02/2023 330.00p 331.00p 329.00p 330.00p 101586
27/02/2023 327.00p 333.00p 327.00p 332.00p 156291
24/02/2023 331.00p 332.00p 327.35p 330.00p 17793
23/02/2023 331.00p 331.00p 329.08p 331.00p 2900
22/02/2023 332.00p 332.00p 330.00p 331.00p 105728
21/02/2023 332.00p 332.00p 326.00p 330.00p 17843
20/02/2023 331.00p 340.00p 327.00p 328.00p 19764
17/02/2023 330.00p 332.50p 328.00p 330.00p 254027
16/02/2023 334.00p 339.00p 326.00p 330.00p 156659
15/02/2023 329.00p 336.60p 327.00p 329.00p 126247
14/02/2023 335.00p 335.00p 327.45p 330.00p 96082
13/02/2023 336.00p 336.00p 327.84p 336.00p 19259
10/02/2023 344.00p 349.00p 330.00p 333.00p 104999
09/02/2023 336.00p 344.00p 331.48p 336.00p 19436
08/02/2023 340.00p 340.00p 331.00p 336.00p 6738
07/02/2023 346.00p 349.00p 337.72p 338.00p 113918
06/02/2023 349.00p 349.00p 337.16p 340.00p 115265
03/02/2023 345.00p 347.00p 335.80p 344.00p 26736
02/02/2023 344.00p 345.00p 335.00p 345.00p 85704
01/02/2023 334.00p 340.00p 330.00p 337.00p 98648
31/01/2023 349.00p 350.00p 330.00p 332.00p 214437
30/01/2023 346.00p 348.00p 344.32p 347.00p 41261
27/01/2023 349.00p 349.00p 345.28p 348.00p 110758
26/01/2023 346.00p 349.00p 344.52p 346.00p 106858
25/01/2023 348.00p 348.80p 344.35p 346.00p 261314
24/01/2023 344.00p 348.00p 340.00p 348.00p 128876
23/01/2023 338.00p 342.76p 332.00p 340.00p 163534
20/01/2023 336.00p 338.04p 334.00p 338.00p 86845
19/01/2023 333.00p 335.00p 327.40p 333.00p 41887
18/01/2023 325.00p 334.00p 325.00p 326.00p 10889
17/01/2023 340.00p 340.00p 322.00p 326.00p 52652
16/01/2023 330.00p 338.00p 328.00p 335.00p 93964
13/01/2023 330.00p 336.12p 327.00p 330.00p 70371
12/01/2023 330.00p 337.00p 325.00p 325.00p 116230
11/01/2023 322.00p 335.00p 321.00p 329.00p 124323
10/01/2023 327.00p 332.00p 321.00p 324.00p 140572
09/01/2023 329.00p 330.22p 322.00p 324.00p 34547
06/01/2023 320.00p 329.00p 312.35p 328.00p 66613
05/01/2023 312.00p 324.00p 308.40p 324.00p 83099
04/01/2023 301.00p 317.56p 295.82p 313.00p 118507
03/01/2023 300.00p 306.00p 298.79p 306.00p 132446
30/12/2022 302.00p 302.00p 299.00p 302.00p 85777
29/12/2022 298.00p 304.00p 297.00p 301.00p 100894
28/12/2022 300.00p 307.00p 292.00p 306.00p 89618
23/12/2022 300.00p 304.00p 300.00p 300.00p 6085
22/12/2022 300.00p 303.00p 298.00p 303.00p 124718
21/12/2022 300.00p 305.00p 299.00p 299.00p 94137
20/12/2022 300.00p 300.00p 296.00p 296.00p 46057
19/12/2022 296.00p 302.00p 292.64p 300.00p 50191
16/12/2022 297.00p 306.00p 291.00p 295.00p 121538
15/12/2022 300.00p 304.00p 296.00p 296.00p 141209
14/12/2022 305.00p 306.00p 302.00p 302.00p 156348
13/12/2022 300.00p 307.75p 300.00p 304.00p 76617
12/12/2022 306.00p 309.00p 300.72p 306.00p 10848
09/12/2022 300.00p 308.00p 300.00p 302.00p 13731
08/12/2022 311.00p 314.00p 299.00p 299.00p 190959
07/12/2022 307.00p 309.00p 307.00p 308.00p 1289335
06/12/2022 304.00p 311.80p 304.00p 309.00p 104454
05/12/2022 304.00p 308.00p 304.00p 304.00p 32199
02/12/2022 303.00p 308.00p 302.00p 303.00p 11910
01/12/2022 314.00p 314.00p 306.00p 309.00p 134547
30/11/2022 310.00p 310.00p 303.00p 303.00p 135597
29/11/2022 302.00p 310.00p 297.00p 306.00p 172712
28/11/2022 282.00p 310.00p 282.00p 302.00p 193441
25/11/2022 270.00p 285.00p 270.00p 283.00p 44414
24/11/2022 268.00p 279.00p 245.00p 275.00p 88516
23/11/2022 290.00p 292.00p 287.00p 291.00p 48001
22/11/2022 285.00p 294.00p 281.98p 292.00p 77618
21/11/2022 288.00p 290.00p 281.71p 285.00p 24175
18/11/2022 288.00p 288.00p 283.10p 288.00p 21678
17/11/2022 285.00p 289.00p 284.25p 285.00p 48238
16/11/2022 284.00p 288.00p 279.00p 283.00p 309502
15/11/2022 280.00p 284.00p 278.23p 280.00p 40179
14/11/2022 283.00p 284.00p 277.00p 280.00p 126776
11/11/2022 277.00p 285.00p 276.22p 280.00p 30169
10/11/2022 278.00p 285.00p 275.00p 282.00p 112080
09/11/2022 271.00p 282.00p 271.00p 279.00p 83037
08/11/2022 280.00p 280.00p 273.00p 273.00p 99424
07/11/2022 264.00p 280.00p 259.45p 279.00p 157569
04/11/2022 257.00p 264.00p 254.62p 262.00p 68214
03/11/2022 261.00p 265.00p 254.00p 258.00p 105686
02/11/2022 250.00p 261.00p 250.00p 261.00p 367028
01/11/2022 244.00p 250.00p 240.00p 250.00p 41577
31/10/2022 240.00p 242.00p 234.00p 241.00p 30146
28/10/2022 241.00p 241.00p 230.00p 240.00p 170111
27/10/2022 240.00p 245.16p 240.00p 243.00p 29896
26/10/2022 242.00p 250.00p 235.00p 242.00p 795538
25/10/2022 240.00p 246.00p 237.00p 239.00p 24514
24/10/2022 240.00p 252.00p 239.00p 239.00p 24405
21/10/2022 245.00p 246.00p 240.00p 240.00p 712832
20/10/2022 248.00p 251.83p 241.00p 245.00p 526106
19/10/2022 251.00p 261.00p 242.00p 244.00p 45823
18/10/2022 259.00p 261.08p 251.00p 252.00p 17025
17/10/2022 252.00p 264.00p 252.00p 255.00p 19189
14/10/2022 260.00p 266.21p 252.00p 258.00p 45428
13/10/2022 260.00p 260.48p 259.00p 259.00p 11946
12/10/2022 255.00p 257.00p 253.50p 255.50p 96235
11/10/2022 261.00p 267.00p 258.00p 258.00p 22593
10/10/2022 254.00p 264.00p 251.00p 264.00p 105710
07/10/2022 247.00p 254.00p 247.00p 247.00p 2117
06/10/2022 254.00p 254.36p 251.00p 253.00p 10473
05/10/2022 244.00p 253.97p 231.00p 251.00p 63353
04/10/2022 233.00p 246.00p 233.00p 244.00p 51616
03/10/2022 236.00p 238.11p 230.00p 232.00p 115050
30/09/2022 246.00p 256.00p 231.00p 231.00p 52969
29/09/2022 265.00p 265.00p 245.00p 246.00p 34666
28/09/2022 258.00p 271.00p 255.00p 258.00p 58920
27/09/2022 259.00p 270.00p 259.00p 259.00p 27526
26/09/2022 267.00p 273.14p 265.00p 267.00p 115874
23/09/2022 263.00p 275.15p 263.00p 267.00p 105489
22/09/2022 269.00p 272.00p 267.00p 267.00p 4782
21/09/2022 265.00p 275.00p 264.70p 270.00p 67948
20/09/2022 265.00p 273.46p 261.00p 266.00p 12717
19/09/2022 270.00p 275.50p 265.05p 270.00p 61484
16/09/2022 270.00p 275.50p 265.05p 270.00p 61484
15/09/2022 270.00p 279.00p 268.00p 268.00p 50332
14/09/2022 269.00p 279.00p 268.16p 269.00p 76649
13/09/2022 288.00p 291.00p 271.00p 271.00p 57126
12/09/2022 294.00p 298.00p 290.00p 290.00p 93962
09/09/2022 294.00p 295.00p 286.00p 291.00p 126891
08/09/2022 294.00p 294.00p 283.00p 293.00p 69234
07/09/2022 284.00p 290.00p 283.68p 288.00p 48222
06/09/2022 279.00p 285.00p 270.00p 285.00p 103333
05/09/2022 269.00p 270.00p 263.00p 263.00p 18183
02/09/2022 273.00p 274.00p 260.00p 266.50p 82378
01/09/2022 273.00p 273.00p 260.00p 260.00p 90167
31/08/2022 270.00p 277.83p 268.21p 270.00p 346196
30/08/2022 272.00p 281.00p 265.00p 270.00p 54687
29/08/2022 275.00p 284.00p 272.00p 275.00p 51599
26/08/2022 275.00p 284.00p 272.00p 275.00p 51599
25/08/2022 281.00p 286.56p 277.00p 278.00p 31490
24/08/2022 282.00p 284.00p 276.00p 279.00p 41504
23/08/2022 291.00p 293.00p 280.00p 280.00p 58284
22/08/2022 300.00p 303.60p 285.00p 285.00p 75236
19/08/2022 305.00p 307.00p 304.00p 304.00p 21945
18/08/2022 307.00p 308.64p 306.00p 306.00p 136982
17/08/2022 309.00p 309.92p 306.00p 309.00p 12402
16/08/2022 310.00p 310.00p 308.00p 308.00p 43766
15/08/2022 309.00p 310.00p 308.00p 310.00p 20034

*Close Price adjusted for both dividends and splits