Headlam Group
(HEAD)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
10/04/2025
|
85.00p
|
85.80p
|
82.00p
|
83.40p
|
121,494
|
|
09/04/2025
|
84.80p
|
85.49p
|
83.20p
|
84.80p
|
104,228
|
|
08/04/2025
|
83.80p
|
84.60p
|
83.50p
|
84.40p
|
97,052
|
|
07/04/2025
|
85.00p
|
85.79p
|
80.00p
|
83.60p
|
87,129
|
|
04/04/2025
|
87.80p
|
93.00p
|
83.00p
|
83.00p
|
51,032
|
|
03/04/2025
|
87.40p
|
88.43p
|
87.35p
|
87.40p
|
4,138
|
|
02/04/2025
|
87.60p
|
89.20p
|
86.20p
|
88.50p
|
3,450
|
|
01/04/2025
|
87.60p
|
90.00p
|
85.69p
|
88.00p
|
357,785
|
|
28/03/2025
|
91.00p
|
92.00p
|
89.00p
|
89.00p
|
267,879
|
|
27/03/2025
|
91.00p
|
92.00p
|
91.00p
|
91.40p
|
47,228
|
|
26/03/2025
|
90.20p
|
92.00p
|
90.00p
|
91.20p
|
108,282
|
|
25/03/2025
|
94.00p
|
95.00p
|
90.00p
|
90.00p
|
402,238
|
|
24/03/2025
|
96.20p
|
97.00p
|
94.60p
|
95.00p
|
55,669
|
|
21/03/2025
|
97.00p
|
97.80p
|
96.00p
|
96.00p
|
233,055
|
|
20/03/2025
|
98.00p
|
98.00p
|
97.00p
|
97.60p
|
47,718
|
|
19/03/2025
|
97.00p
|
98.80p
|
96.40p
|
98.60p
|
128,810
|
|
18/03/2025
|
98.60p
|
100.00p
|
95.40p
|
97.60p
|
161,813
|
|
17/03/2025
|
102.00p
|
105.00p
|
98.40p
|
98.40p
|
55,689
|
|
14/03/2025
|
102.00p
|
102.50p
|
102.00p
|
102.00p
|
308,145
|
|
13/03/2025
|
106.00p
|
106.00p
|
102.23p
|
102.50p
|
45,177
|
|
12/03/2025
|
106.00p
|
106.00p
|
103.00p
|
103.00p
|
18,462
|
|
11/03/2025
|
107.00p
|
108.15p
|
103.93p
|
105.00p
|
174,692
|
|
10/03/2025
|
110.00p
|
115.00p
|
109.25p
|
110.00p
|
63,116
|
|
07/03/2025
|
115.50p
|
115.50p
|
109.50p
|
109.50p
|
72,884
|
|
06/03/2025
|
112.00p
|
114.50p
|
111.88p
|
112.00p
|
12,266
|
|
05/03/2025
|
115.00p
|
115.00p
|
110.00p
|
112.00p
|
82,541
|
|
04/03/2025
|
113.00p
|
115.00p
|
111.53p
|
115.00p
|
32,012
|
|
03/03/2025
|
115.50p
|
116.00p
|
113.00p
|
113.00p
|
37,574
|
|
28/02/2025
|
112.50p
|
116.00p
|
112.01p
|
116.00p
|
20,010
|
|
27/02/2025
|
117.00p
|
118.00p
|
116.00p
|
116.00p
|
25,946
|
|
26/02/2025
|
114.00p
|
117.66p
|
114.87p
|
117.00p
|
17,773
|
|
25/02/2025
|
114.00p
|
115.50p
|
113.00p
|
115.50p
|
27,001
|
|
24/02/2025
|
113.00p
|
115.00p
|
112.00p
|
114.50p
|
71,158
|
|
21/02/2025
|
115.00p
|
115.00p
|
113.00p
|
114.50p
|
101,586
|
|
20/02/2025
|
116.00p
|
116.75p
|
113.00p
|
113.00p
|
105,896
|
|
19/02/2025
|
117.00p
|
117.50p
|
114.63p
|
117.00p
|
49,083
|
|
18/02/2025
|
117.50p
|
118.00p
|
116.00p
|
117.00p
|
60,055
|
|
17/02/2025
|
118.00p
|
119.30p
|
117.74p
|
118.00p
|
9,811
|
|
14/02/2025
|
119.00p
|
121.00p
|
117.42p
|
118.00p
|
15,485
|
|
13/02/2025
|
124.00p
|
124.00p
|
119.00p
|
120.00p
|
91,438
|
|
12/02/2025
|
124.00p
|
124.70p
|
118.00p
|
118.00p
|
41,081
|
|
11/02/2025
|
125.00p
|
129.23p
|
120.00p
|
123.50p
|
64,159
|
|
10/02/2025
|
125.00p
|
129.50p
|
123.00p
|
126.25p
|
52,014
|
|
07/02/2025
|
128.00p
|
129.50p
|
125.00p
|
125.00p
|
2,205
|
|
06/02/2025
|
127.00p
|
129.10p
|
127.00p
|
129.00p
|
41,730
|
|
05/02/2025
|
128.00p
|
129.00p
|
128.00p
|
129.00p
|
19,111
|
|
04/02/2025
|
130.00p
|
130.00p
|
128.50p
|
128.00p
|
12,591
|
|
03/02/2025
|
128.00p
|
130.00p
|
120.50p
|
128.00p
|
96,809
|
|
31/01/2025
|
130.50p
|
132.50p
|
128.22p
|
130.00p
|
70,268
|
|
30/01/2025
|
133.00p
|
134.50p
|
130.74p
|
131.00p
|
33,791
|
|
29/01/2025
|
134.00p
|
134.18p
|
132.00p
|
132.00p
|
6,779
|
|
28/01/2025
|
134.00p
|
137.00p
|
133.00p
|
133.00p
|
26,291
|
|
27/01/2025
|
135.00p
|
139.50p
|
134.00p
|
134.00p
|
37,791
|
|
24/01/2025
|
139.00p
|
139.33p
|
134.00p
|
137.00p
|
20,125
|
|
23/01/2025
|
137.00p
|
139.33p
|
132.50p
|
138.50p
|
49,910
|
|
22/01/2025
|
136.00p
|
140.00p
|
134.59p
|
137.00p
|
53,881
|
|
21/01/2025
|
139.00p
|
145.50p
|
137.00p
|
139.50p
|
23,259
|
|
20/01/2025
|
139.00p
|
143.68p
|
137.00p
|
140.00p
|
38,621
|
|
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
|