Market data

Select a section

Headlam Group

(HEAD)
Sector: Household Goods & Home Construction
51.40p
-2.60p -4.81
Last updated: 16:50:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 53.80p 54.60p 51.40p 51.40p 170,895
30/10/2025 54.00p 55.00p 53.68p 54.00p 203,743
27/10/2025 51.40p 53.80p 51.40p 52.60p 387,756
23/10/2025 47.90p 49.70p 47.90p 49.10p 220,482
21/10/2025 49.00p 51.60p 46.85p 47.20p 212,770
20/10/2025 50.00p 51.60p 48.95p 49.00p 199,453
17/10/2025 50.60p 52.00p 50.00p 50.80p 85,446
16/10/2025 51.00p 53.00p 51.00p 51.00p 150,979
15/10/2025 51.00p 53.20p 50.60p 50.60p 221,310
14/10/2025 53.40p 54.80p 51.00p 51.00p 318,431
13/10/2025 53.00p 55.00p 53.00p 53.00p 22,015
09/10/2025 54.00p 56.20p 53.00p 53.60p 130,485
08/10/2025 54.20p 56.80p 53.00p 53.00p 224,967
07/10/2025 55.00p 56.80p 53.42p 54.00p 1,043,535
06/10/2025 53.80p 54.80p 53.36p 53.80p 22,368
03/10/2025 54.00p 55.30p 53.87p 54.00p 589,409
02/10/2025 54.60p 55.00p 53.80p 54.40p 2,571,748
01/10/2025 54.00p 55.40p 53.00p 54.40p 944,342
30/09/2025 54.00p 55.80p 54.00p 54.00p 63,700
29/09/2025 54.00p 56.00p 54.00p 54.40p 34,891
26/09/2025 54.80p 55.00p 54.20p 55.00p 56,260
25/09/2025 55.80p 55.80p 54.40p 55.60p 59,280
24/09/2025 53.40p 56.00p 52.79p 55.40p 196,888
23/09/2025 55.00p 56.05p 53.40p 53.40p 82,074
22/09/2025 58.80p 59.00p 55.00p 55.20p 180,711
19/09/2025 59.00p 59.78p 57.80p 58.60p 184,603
18/09/2025 60.20p 60.40p 59.00p 59.20p 422,073
17/09/2025 61.00p 61.80p 60.00p 60.20p 189,800
16/09/2025 67.80p 67.80p 60.00p 61.00p 649,197
15/09/2025 64.40p 67.60p 64.40p 66.00p 103,309
12/09/2025 65.80p 67.20p 64.60p 64.60p 177,270
11/09/2025 67.60p 67.60p 66.00p 67.20p 195,946
10/09/2025 67.20p 68.00p 66.00p 67.40p 103,646
09/09/2025 69.80p 70.10p 67.20p 68.00p 114,029
08/09/2025 70.80p 70.80p 68.00p 69.80p 171,883
05/09/2025 67.00p 69.80p 67.00p 68.00p 138,815
04/09/2025 68.00p 69.36p 67.00p 67.80p 113,565
02/09/2025 70.00p 72.80p 70.00p 72.20p 17,653
01/09/2025 72.00p 73.00p 70.20p 71.80p 213,336
29/08/2025 73.00p 73.80p 70.12p 70.40p 489,704
28/08/2025 75.20p 75.40p 73.60p 73.60p 52,483
27/08/2025 76.00p 76.00p 74.60p 75.40p 31,485
26/08/2025 76.00p 76.00p 74.51p 76.00p 59,343
25/08/2025 74.80p 76.00p 74.80p 76.00p 41,593
22/08/2025 74.80p 76.00p 74.80p 76.00p 41,593
21/08/2025 76.00p 76.60p 74.90p 74.90p 40,584
20/08/2025 77.00p 78.00p 74.40p 76.60p 205,642
19/08/2025 79.00p 79.00p 77.00p 77.00p 262,908
18/08/2025 79.00p 79.00p 78.00p 78.00p 11,352
15/08/2025 79.00p 79.00p 78.00p 78.80p 34,980
14/08/2025 79.00p 79.20p 78.40p 79.00p 50,230
13/08/2025 79.00p 79.20p 78.80p 79.20p 86,832
12/08/2025 79.00p 79.80p 78.00p 79.20p 125,304
11/08/2025 79.00p 79.80p 77.40p 79.40p 91,126
08/08/2025 79.80p 80.00p 79.00p 79.60p 39,601
07/08/2025 80.00p 83.20p 79.00p 79.20p 97,265
06/08/2025 79.00p 81.20p 79.00p 79.80p 38,030
05/08/2025 80.20p 83.30p 79.00p 79.50p 66,762
04/08/2025 81.40p 84.00p 80.86p 82.50p 43,005
01/08/2025 80.00p 83.46p 81.40p 83.10p 15,987
31/07/2025 80.00p 83.40p 80.00p 82.20p 785,165
30/07/2025 81.40p 83.00p 81.40p 81.40p 31,750
29/07/2025 83.60p 84.60p 81.00p 81.00p 70,900
28/07/2025 82.80p 84.80p 81.80p 83.60p 87,477
24/07/2025 85.00p 86.80p 84.00p 84.50p 43,375
23/07/2025 87.00p 87.08p 85.32p 86.00p 85,743
22/07/2025 90.00p 91.00p 86.00p 87.80p 553,714
21/07/2025 87.00p 88.08p 86.00p 86.80p 110,819
18/07/2025 86.00p 87.00p 86.00p 86.00p 30,568
17/07/2025 87.00p 88.00p 86.15p 86.80p 27,799
16/07/2025 87.00p 88.73p 86.00p 87.00p 54,650
15/07/2025 87.20p 87.80p 86.40p 86.90p 24,515
14/07/2025 88.00p 88.00p 87.36p 88.00p 43,022
11/07/2025 87.00p 88.00p 87.00p 87.80p 121,952
10/07/2025 88.00p 88.00p 87.20p 87.60p 8,525
09/07/2025 88.00p 88.60p 87.00p 88.00p 52,861
08/07/2025 89.00p 89.40p 87.50p 88.80p 34,632
07/07/2025 88.00p 89.06p 87.60p 89.00p 12,265
04/07/2025 88.00p 89.80p 88.00p 88.00p 48,772
03/07/2025 88.80p 89.00p 88.19p 88.90p 38,594
02/07/2025 88.20p 90.00p 86.20p 90.00p 48,942
01/07/2025 87.00p 89.60p 86.40p 88.00p 27,547
30/06/2025 89.20p 89.20p 86.60p 87.20p 50,889
27/06/2025 89.00p 90.00p 88.00p 89.20p 11,536
26/06/2025 90.00p 91.00p 88.80p 89.60p 63,587
25/06/2025 92.00p 92.00p 90.00p 90.00p 51,959
24/06/2025 93.00p 93.00p 90.00p 91.60p 40,387
23/06/2025 93.40p 93.40p 91.00p 92.00p 48,516
20/06/2025 93.20p 94.80p 93.20p 93.20p 13,216
19/06/2025 94.00p 95.00p 94.00p 94.80p 11,010
18/06/2025 96.00p 97.60p 94.40p 94.40p 11,482
17/06/2025 96.00p 98.60p 95.00p 95.00p 44,552
16/06/2025 97.20p 97.20p 96.80p 96.80p 11,227
13/06/2025 98.00p 99.80p 95.20p 96.80p 31,724
12/06/2025 98.00p 98.80p 96.00p 98.80p 13,776
11/06/2025 96.80p 99.00p 96.80p 98.60p 49,560
10/06/2025 97.00p 97.60p 95.60p 95.60p 34,348
09/06/2025 96.60p 97.00p 93.00p 93.60p 136,672
06/06/2025 97.00p 97.00p 95.60p 97.00p 27,844
05/06/2025 97.20p 99.80p 95.20p 99.80p 58,197
04/06/2025 96.00p 97.80p 95.60p 95.60p 49,751
03/06/2025 96.00p 98.40p 94.00p 96.00p 144,885
02/06/2025 94.40p 95.72p 94.03p 95.60p 30,749
30/05/2025 92.20p 95.80p 92.20p 93.00p 15,133
29/05/2025 95.80p 95.80p 92.00p 92.00p 43,089
28/05/2025 93.40p 95.60p 92.00p 95.60p 4,794
27/05/2025 93.00p 95.55p 93.00p 93.60p 121,162
26/05/2025 94.00p 96.60p 91.71p 93.00p 151,525
23/05/2025 94.00p 96.60p 93.00p 93.00p 122,525
22/05/2025 90.20p 96.00p 86.15p 95.80p 189,952
21/05/2025 94.20p 95.90p 94.00p 94.00p 109,938
20/05/2025 94.00p 94.90p 92.93p 93.80p 49,286
19/05/2025 93.00p 97.00p 90.20p 93.40p 52,024
16/05/2025 92.80p 95.00p 90.20p 93.20p 155,790
15/05/2025 92.20p 94.00p 92.00p 94.00p 49,462
14/05/2025 90.00p 94.00p 90.00p 90.00p 44,539
13/05/2025 93.20p 93.40p 90.00p 90.00p 9,731
12/05/2025 94.20p 95.60p 93.00p 93.00p 23,861
09/05/2025 95.80p 96.00p 94.00p 94.00p 135,014
08/05/2025 94.80p 96.80p 94.80p 95.80p 35,271
07/05/2025 94.80p 96.30p 94.60p 94.60p 59,337
06/05/2025 95.20p 96.80p 94.20p 94.60p 98,510
05/05/2025 82.00p 96.50p 82.00p 91.60p 375,680
02/05/2025 82.00p 96.50p 82.00p 91.60p 375,680

Market data

Select a section