Headlam Group
(HEAD)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
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
|
|
01/05/2025
|
81.80p
|
82.60p
|
80.70p
|
81.60p
|
103,003
|
|
30/04/2025
|
76.40p
|
80.06p
|
76.20p
|
78.60p
|
22,072
|
|
29/04/2025
|
76.40p
|
80.45p
|
76.40p
|
80.00p
|
14,646
|
|
28/04/2025
|
76.40p
|
81.93p
|
76.40p
|
77.00p
|
66,772
|
|
25/04/2025
|
76.20p
|
78.00p
|
76.20p
|
76.20p
|
143,677
|
|
24/04/2025
|
78.80p
|
83.40p
|
76.20p
|
76.20p
|
152,592
|
|
23/04/2025
|
80.00p
|
80.40p
|
78.95p
|
79.40p
|
137,554
|
|
22/04/2025
|
82.60p
|
82.60p
|
80.00p
|
80.00p
|
53,486
|
|
21/04/2025
|
82.60p
|
82.60p
|
80.00p
|
82.60p
|
7,124
|
|
18/04/2025
|
82.60p
|
82.60p
|
80.00p
|
82.60p
|
7,124
|
|
17/04/2025
|
82.60p
|
82.60p
|
80.00p
|
82.60p
|
7,124
|
|
16/04/2025
|
81.00p
|
82.80p
|
80.27p
|
81.40p
|
94,526
|
|
15/04/2025
|
82.00p
|
84.33p
|
82.00p
|
82.80p
|
51,797
|
|
14/04/2025
|
83.00p
|
84.20p
|
83.00p
|
83.80p
|
100,588
|
|
11/04/2025
|
83.00p
|
84.87p
|
83.00p
|
83.20p
|
33,031
|
|
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
|