Headlam Group
(HEAD)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
17/01/2025
|
142.00p
|
142.00p
|
139.60p
|
142.00p
|
3,363
|
|
16/01/2025
|
140.50p
|
141.50p
|
139.50p
|
139.50p
|
40,762
|
|
15/01/2025
|
138.50p
|
140.25p
|
138.50p
|
139.50p
|
16,159
|
|
14/01/2025
|
139.00p
|
145.50p
|
139.00p
|
139.00p
|
26,081
|
|
13/01/2025
|
140.00p
|
141.00p
|
137.00p
|
137.00p
|
100,137
|
|
10/01/2025
|
139.00p
|
141.50p
|
139.00p
|
140.50p
|
43,943
|
|
09/01/2025
|
138.00p
|
140.00p
|
138.00p
|
139.50p
|
20,859
|
|
08/01/2025
|
141.00p
|
141.26p
|
138.00p
|
138.00p
|
32,719
|
|
07/01/2025
|
140.50p
|
142.43p
|
139.18p
|
141.00p
|
15,752
|
|
06/01/2025
|
142.00p
|
142.50p
|
141.00p
|
141.50p
|
9,640
|
|
03/01/2025
|
140.00p
|
145.50p
|
140.00p
|
142.50p
|
43,064
|
|
02/01/2025
|
141.00p
|
143.00p
|
140.50p
|
141.00p
|
22,105
|
|
01/01/2025
|
141.50p
|
142.00p
|
139.98p
|
142.00p
|
20,870
|
|
31/12/2024
|
141.50p
|
142.00p
|
139.98p
|
142.00p
|
20,870
|
|
30/12/2024
|
140.00p
|
145.50p
|
137.50p
|
140.00p
|
43,713
|
|
27/12/2024
|
145.50p
|
145.50p
|
137.00p
|
140.00p
|
18,726
|
|
26/12/2024
|
137.50p
|
145.50p
|
137.00p
|
137.00p
|
7,021
|
|
25/12/2024
|
137.50p
|
145.50p
|
137.00p
|
137.00p
|
7,021
|
|
24/12/2024
|
137.50p
|
145.50p
|
137.00p
|
137.00p
|
7,021
|
|
23/12/2024
|
138.00p
|
139.50p
|
137.00p
|
137.00p
|
40,864
|
|
20/12/2024
|
135.00p
|
149.00p
|
135.00p
|
139.50p
|
212,312
|
|
19/12/2024
|
130.00p
|
131.50p
|
129.00p
|
131.50p
|
23,263
|
|
18/12/2024
|
131.50p
|
135.00p
|
131.50p
|
131.50p
|
19,000
|
|
17/12/2024
|
133.50p
|
135.00p
|
131.50p
|
135.00p
|
20,444
|
|
16/12/2024
|
132.00p
|
133.50p
|
130.00p
|
132.50p
|
16,237
|
|
13/12/2024
|
132.00p
|
132.50p
|
129.50p
|
131.00p
|
19,475
|
|
12/12/2024
|
127.50p
|
132.27p
|
126.75p
|
130.00p
|
134,738
|
|
11/12/2024
|
126.00p
|
127.50p
|
122.95p
|
127.50p
|
168,179
|
|
10/12/2024
|
125.00p
|
126.00p
|
124.00p
|
126.00p
|
225,658
|
|
09/12/2024
|
125.00p
|
125.95p
|
123.50p
|
125.00p
|
58,398
|
|
06/12/2024
|
125.00p
|
127.50p
|
125.00p
|
126.00p
|
64,019
|
|
05/12/2024
|
125.00p
|
131.58p
|
125.00p
|
126.00p
|
273,362
|
|
04/12/2024
|
130.50p
|
131.50p
|
127.50p
|
131.50p
|
192,281
|
|
03/12/2024
|
130.50p
|
134.00p
|
130.00p
|
130.00p
|
78,107
|
|
02/12/2024
|
130.50p
|
132.50p
|
130.50p
|
130.50p
|
89,459
|
|
29/11/2024
|
132.50p
|
133.00p
|
131.07p
|
132.50p
|
19,168
|
|
28/11/2024
|
130.00p
|
132.00p
|
130.00p
|
132.00p
|
81,451
|
|
27/11/2024
|
132.00p
|
134.50p
|
130.00p
|
131.50p
|
135,654
|
|
26/11/2024
|
133.50p
|
135.50p
|
131.50p
|
131.50p
|
246,204
|
|
25/11/2024
|
131.50p
|
134.00p
|
131.00p
|
133.00p
|
133,905
|
|
22/11/2024
|
132.50p
|
135.00p
|
132.50p
|
131.50p
|
20,065
|
|
21/11/2024
|
131.00p
|
132.50p
|
130.00p
|
131.50p
|
103,211
|
|
20/11/2024
|
138.50p
|
138.50p
|
129.63p
|
131.00p
|
199,594
|
|
19/11/2024
|
135.00p
|
138.50p
|
133.00p
|
133.00p
|
76,169
|
|
18/11/2024
|
135.00p
|
137.50p
|
134.50p
|
135.00p
|
62,648
|
|
15/11/2024
|
135.00p
|
137.50p
|
135.00p
|
135.00p
|
27,138
|
|
14/11/2024
|
134.00p
|
138.50p
|
134.00p
|
135.00p
|
11,240
|
|
13/11/2024
|
136.00p
|
136.00p
|
133.58p
|
136.00p
|
71,890
|
|
12/11/2024
|
136.00p
|
137.88p
|
136.00p
|
136.00p
|
4,146
|
|
11/11/2024
|
136.50p
|
136.60p
|
136.41p
|
136.50p
|
12,650
|
|
08/11/2024
|
138.00p
|
138.00p
|
136.00p
|
137.00p
|
15,938
|
|
07/11/2024
|
136.00p
|
137.13p
|
136.00p
|
136.00p
|
23,074
|
|
06/11/2024
|
136.00p
|
137.63p
|
136.00p
|
136.00p
|
21,110
|
|
05/11/2024
|
135.00p
|
137.75p
|
134.00p
|
136.00p
|
35,766
|
|
04/11/2024
|
133.00p
|
134.50p
|
129.64p
|
133.50p
|
998,422
|
|
01/11/2024
|
130.50p
|
131.00p
|
129.00p
|
129.00p
|
66,671
|
|
31/10/2024
|
130.50p
|
131.00p
|
130.50p
|
131.00p
|
59,747
|
|
30/10/2024
|
129.00p
|
131.00p
|
129.00p
|
129.50p
|
214,052
|
|
29/10/2024
|
130.00p
|
130.00p
|
129.00p
|
129.50p
|
29,565
|
|
28/10/2024
|
130.00p
|
133.00p
|
127.50p
|
133.00p
|
13,879
|
|
25/10/2024
|
127.00p
|
129.50p
|
127.00p
|
127.00p
|
18,952
|
|
24/10/2024
|
130.00p
|
130.00p
|
127.50p
|
130.00p
|
3,368
|
|
23/10/2024
|
130.00p
|
131.30p
|
127.30p
|
130.00p
|
53,299
|
|
22/10/2024
|
128.00p
|
130.00p
|
127.00p
|
127.00p
|
173,230
|
|
21/10/2024
|
128.50p
|
129.50p
|
127.00p
|
127.00p
|
21,600
|
|
18/10/2024
|
130.00p
|
130.00p
|
127.45p
|
130.00p
|
37,791
|
|
17/10/2024
|
127.00p
|
129.00p
|
126.00p
|
129.00p
|
2,610,238
|
|
16/10/2024
|
127.00p
|
133.00p
|
127.00p
|
127.00p
|
43,870
|
|
15/10/2024
|
133.00p
|
133.00p
|
128.50p
|
128.50p
|
66,306
|
|
14/10/2024
|
131.00p
|
133.00p
|
129.58p
|
131.00p
|
32,980
|
|
11/10/2024
|
133.00p
|
133.50p
|
131.25p
|
131.50p
|
113,171
|
|
10/10/2024
|
133.00p
|
133.50p
|
129.81p
|
133.50p
|
51,416
|
|
09/10/2024
|
132.00p
|
134.59p
|
129.00p
|
131.00p
|
51,675
|
|
08/10/2024
|
134.00p
|
135.30p
|
131.50p
|
131.50p
|
157,193
|
|
07/10/2024
|
134.50p
|
138.25p
|
133.00p
|
134.00p
|
60,523
|
|
04/10/2024
|
134.00p
|
137.50p
|
134.00p
|
134.00p
|
58,070
|
|
03/10/2024
|
134.00p
|
138.00p
|
132.63p
|
137.00p
|
108,593
|
|
02/10/2024
|
134.50p
|
137.29p
|
132.71p
|
135.50p
|
76,586
|
|
01/10/2024
|
138.00p
|
138.00p
|
133.66p
|
136.00p
|
60,234
|
|
30/09/2024
|
137.50p
|
139.75p
|
134.50p
|
134.50p
|
23,041
|
|
27/09/2024
|
137.00p
|
141.00p
|
130.00p
|
137.00p
|
150,824
|
|
26/09/2024
|
136.00p
|
141.00p
|
135.97p
|
136.50p
|
65,020
|
|
25/09/2024
|
136.00p
|
139.50p
|
136.00p
|
138.00p
|
50,398
|
|
24/09/2024
|
138.50p
|
140.75p
|
136.50p
|
136.50p
|
24,429
|
|
23/09/2024
|
137.00p
|
140.66p
|
136.77p
|
140.00p
|
52,475
|
|
20/09/2024
|
144.00p
|
145.63p
|
137.00p
|
140.50p
|
98,707
|
|
19/09/2024
|
145.00p
|
146.00p
|
144.00p
|
144.00p
|
9,621
|
|
18/09/2024
|
146.00p
|
148.00p
|
145.00p
|
146.50p
|
14,578
|
|
17/09/2024
|
145.50p
|
149.50p
|
140.00p
|
146.50p
|
1,076,708
|
|
16/09/2024
|
150.00p
|
154.00p
|
150.00p
|
153.50p
|
13,141
|
|
13/09/2024
|
153.50p
|
153.50p
|
150.00p
|
150.75p
|
11,022
|
|
12/09/2024
|
151.00p
|
153.50p
|
150.50p
|
151.00p
|
25,555
|
|
11/09/2024
|
152.00p
|
152.50p
|
150.50p
|
151.00p
|
17,955
|
|
10/09/2024
|
151.00p
|
151.15p
|
150.00p
|
151.00p
|
45,350
|
|
09/09/2024
|
152.00p
|
153.13p
|
151.00p
|
151.00p
|
58,528
|
|
06/09/2024
|
151.00p
|
153.00p
|
151.00p
|
153.00p
|
67,690
|
|
05/09/2024
|
152.00p
|
153.50p
|
150.00p
|
151.00p
|
146,927
|
|
04/09/2024
|
151.00p
|
151.00p
|
150.00p
|
150.00p
|
20,006
|
|
03/09/2024
|
151.50p
|
153.50p
|
151.00p
|
151.00p
|
46,741
|
|
02/09/2024
|
147.00p
|
153.50p
|
147.00p
|
147.00p
|
106,517
|
|
30/08/2024
|
151.00p
|
151.10p
|
147.00p
|
147.00p
|
63,975
|
|
29/08/2024
|
154.00p
|
154.00p
|
148.00p
|
151.25p
|
1,011
|
|
28/08/2024
|
149.00p
|
154.00p
|
147.60p
|
154.00p
|
21,784
|
|
27/08/2024
|
146.50p
|
150.50p
|
146.50p
|
148.00p
|
11,037
|
|
26/08/2024
|
147.00p
|
152.50p
|
145.00p
|
148.50p
|
47,223
|
|
23/08/2024
|
147.00p
|
152.50p
|
145.00p
|
148.50p
|
47,223
|
|
22/08/2024
|
147.00p
|
152.50p
|
145.00p
|
148.50p
|
47,223
|
|
21/08/2024
|
146.50p
|
149.50p
|
146.00p
|
147.00p
|
20,997
|
|
20/08/2024
|
145.50p
|
147.30p
|
145.50p
|
146.00p
|
71,416
|
|
19/08/2024
|
147.50p
|
148.50p
|
145.00p
|
145.00p
|
39,833
|
|
16/08/2024
|
146.00p
|
146.50p
|
144.00p
|
146.50p
|
26,943
|
|
15/08/2024
|
143.00p
|
145.00p
|
143.00p
|
144.50p
|
69,867
|
|
14/08/2024
|
146.00p
|
149.50p
|
142.74p
|
144.50p
|
192,315
|
|
13/08/2024
|
144.00p
|
146.97p
|
144.00p
|
145.00p
|
41,831
|
|
12/08/2024
|
146.00p
|
147.50p
|
144.00p
|
144.00p
|
36,286
|
|
09/08/2024
|
147.00p
|
148.75p
|
146.00p
|
146.00p
|
42,045
|
|
08/08/2024
|
148.00p
|
150.00p
|
144.00p
|
144.00p
|
72,217
|
|
07/08/2024
|
149.00p
|
150.00p
|
148.00p
|
148.00p
|
47,922
|
|
06/08/2024
|
147.50p
|
152.50p
|
145.50p
|
145.50p
|
50,518
|
|
05/08/2024
|
148.00p
|
150.00p
|
146.50p
|
146.50p
|
34,277
|
|
02/08/2024
|
149.00p
|
152.50p
|
149.00p
|
151.00p
|
8,668
|
|
01/08/2024
|
148.50p
|
152.00p
|
148.00p
|
149.00p
|
135,505
|
|
31/07/2024
|
148.00p
|
151.00p
|
146.42p
|
151.00p
|
351,545
|
|
30/07/2024
|
148.00p
|
148.50p
|
145.00p
|
147.50p
|
13,539
|
|
29/07/2024
|
147.00p
|
151.00p
|
144.00p
|
148.00p
|
106,280
|
|
26/07/2024
|
140.50p
|
144.34p
|
138.00p
|
142.50p
|
213,622
|
|
25/07/2024
|
142.00p
|
144.00p
|
140.00p
|
142.50p
|
146,979
|
|
24/07/2024
|
140.50p
|
142.90p
|
141.75p
|
141.75p
|
4,538
|
|
23/07/2024
|
140.50p
|
143.00p
|
140.50p
|
140.50p
|
61,969
|
|
22/07/2024
|
145.00p
|
145.00p
|
140.75p
|
142.50p
|
22,946
|
|
19/07/2024
|
143.00p
|
144.50p
|
140.75p
|
140.75p
|
17,013
|
|
18/07/2024
|
143.50p
|
146.50p
|
143.00p
|
144.50p
|
68,627
|