Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/04/2024 173.00p 173.26p 171.00p 172.50p 61731
17/04/2024 174.00p 174.99p 171.50p 173.50p 44241
16/04/2024 171.50p 174.50p 170.50p 174.00p 219401
15/04/2024 173.00p 175.50p 170.00p 175.50p 206470
12/04/2024 172.50p 180.50p 170.50p 172.00p 205404
11/04/2024 172.50p 182.00p 172.50p 172.50p 9519
10/04/2024 172.00p 177.99p 172.00p 172.00p 57482
09/04/2024 175.00p 181.50p 172.60p 175.00p 48973
08/04/2024 175.00p 182.00p 171.50p 180.50p 44589
05/04/2024 176.00p 178.50p 173.00p 174.50p 74347
04/04/2024 176.00p 176.00p 174.50p 174.50p 22205
03/04/2024 174.00p 181.00p 172.00p 174.50p 51186
02/04/2024 176.00p 176.00p 171.50p 174.50p 25404
28/03/2024 172.00p 176.00p 172.00p 176.00p 17933
27/03/2024 172.50p 179.00p 171.45p 173.00p 51068
26/03/2024 179.50p 180.00p 174.60p 176.00p 51665
25/03/2024 183.00p 183.00p 177.50p 178.50p 8580
22/03/2024 182.00p 182.00p 175.00p 179.00p 72290
21/03/2024 178.50p 180.80p 175.72p 180.00p 155488
20/03/2024 177.00p 177.00p 177.00p 179.50p 114072
19/03/2024 177.00p 180.00p 176.00p 177.00p 15013
18/03/2024 181.50p 186.00p 177.00p 177.00p 59853
15/03/2024 185.00p 186.63p 180.00p 181.00p 79614
14/03/2024 186.00p 188.60p 185.00p 186.00p 26262
13/03/2024 184.50p 188.10p 183.00p 183.00p 23573
12/03/2024 187.00p 188.29p 184.00p 184.00p 133533
11/03/2024 190.50p 191.97p 185.00p 185.00p 82405
08/03/2024 186.50p 192.50p 186.50p 192.50p 59437
07/03/2024 186.50p 191.00p 186.50p 187.50p 122046
06/03/2024 195.50p 195.92p 185.00p 185.00p 190460
05/03/2024 170.00p 200.85p 170.00p 197.00p 214306
04/03/2024 201.00p 205.00p 197.07p 205.00p 35555
01/03/2024 195.50p 201.68p 195.50p 201.00p 9468
29/02/2024 199.50p 205.00p 190.00p 192.00p 90339
28/02/2024 204.00p 209.00p 199.00p 200.00p 70494
27/02/2024 201.00p 206.99p 201.00p 201.00p 42259
26/02/2024 200.00p 204.00p 200.00p 204.00p 108815
23/02/2024 203.00p 209.50p 200.00p 202.00p 212438
22/02/2024 210.00p 210.00p 200.43p 210.00p 103479
21/02/2024 201.00p 213.00p 201.00p 201.00p 21446
20/02/2024 201.00p 205.64p 200.00p 201.00p 8105
19/02/2024 203.00p 207.54p 200.00p 200.00p 21450
16/02/2024 205.00p 206.20p 200.85p 205.00p 19175
15/02/2024 203.00p 213.00p 202.00p 204.00p 38329
14/02/2024 202.00p 208.00p 202.00p 202.00p 199385
13/02/2024 205.00p 208.00p 204.00p 204.00p 116463
12/02/2024 206.00p 208.00p 202.53p 206.00p 181094
09/02/2024 206.00p 211.00p 206.00p 206.00p 3375
08/02/2024 206.00p 211.00p 206.00p 206.00p 64545
07/02/2024 206.00p 210.00p 205.18p 206.00p 65858
06/02/2024 206.00p 210.64p 206.00p 206.00p 16968
05/02/2024 208.00p 209.00p 206.00p 206.00p 14809
02/02/2024 211.00p 211.00p 205.84p 208.00p 10152
01/02/2024 206.00p 215.00p 206.00p 206.00p 23447
31/01/2024 212.00p 212.00p 206.97p 207.00p 1890818
30/01/2024 210.00p 215.00p 210.00p 212.00p 22381
29/01/2024 214.00p 214.00p 209.00p 210.00p 52280
26/01/2024 214.00p 214.00p 212.30p 214.00p 677
25/01/2024 213.00p 217.00p 212.00p 213.00p 8582
24/01/2024 215.00p 216.55p 212.00p 214.00p 239345
23/01/2024 218.00p 218.00p 209.00p 213.50p 363170
22/01/2024 215.00p 216.00p 212.00p 212.00p 14199
19/01/2024 219.00p 220.00p 215.44p 220.00p 109162
18/01/2024 215.00p 215.00p 210.90p 212.00p 655946
17/01/2024 216.00p 219.55p 213.00p 216.00p 179837
16/01/2024 220.00p 222.00p 215.00p 215.00p 260331
15/01/2024 218.00p 223.00p 218.00p 221.00p 7709
12/01/2024 219.00p 224.00p 213.00p 220.00p 190049
11/01/2024 215.00p 216.00p 211.50p 216.00p 254996
10/01/2024 210.00p 214.75p 210.00p 211.00p 20322
09/01/2024 212.00p 214.70p 210.00p 210.00p 37975
08/01/2024 207.00p 213.32p 206.00p 210.00p 393663
05/01/2024 219.00p 219.50p 207.00p 209.00p 45980
04/01/2024 213.00p 225.00p 213.00p 225.00p 17706
03/01/2024 216.00p 217.00p 210.00p 213.00p 31421
02/01/2024 213.00p 217.75p 209.00p 214.00p 33076
29/12/2023 216.00p 217.79p 216.00p 216.00p 15150
28/12/2023 211.00p 220.00p 205.00p 216.00p 24541
27/12/2023 204.00p 212.00p 204.00p 212.00p 16177
22/12/2023 208.00p 209.00p 207.00p 208.00p 2483
21/12/2023 209.00p 209.00p 201.64p 208.00p 22525
20/12/2023 201.00p 209.00p 201.00p 206.00p 27443
19/12/2023 202.00p 207.00p 199.10p 202.00p 123619
18/12/2023 203.00p 213.00p 200.00p 204.00p 28625
15/12/2023 206.00p 212.44p 203.00p 212.00p 20283
14/12/2023 202.00p 215.00p 201.00p 211.00p 96823
13/12/2023 204.00p 206.00p 199.00p 200.00p 28829
12/12/2023 205.00p 205.16p 198.00p 205.00p 360312
11/12/2023 205.00p 211.40p 205.00p 211.00p 86560
08/12/2023 205.00p 205.00p 201.00p 205.00p 9737
07/12/2023 207.00p 209.46p 200.00p 202.00p 31363
06/12/2023 198.50p 209.00p 198.50p 206.00p 76407
05/12/2023 199.00p 199.00p 194.00p 199.00p 1057
04/12/2023 198.00p 198.00p 192.00p 195.00p 53369
01/12/2023 195.00p 196.00p 189.44p 192.50p 24060
30/11/2023 189.00p 193.50p 188.50p 190.00p 47625
29/11/2023 189.00p 193.50p 188.00p 191.50p 123838
28/11/2023 190.00p 193.00p 188.00p 189.00p 238317
27/11/2023 185.00p 189.50p 185.00p 187.00p 341554
24/11/2023 185.00p 185.00p 183.36p 185.00p 57248
23/11/2023 183.00p 185.00p 183.00p 184.00p 61269
22/11/2023 183.00p 185.00p 181.13p 184.50p 32063
21/11/2023 184.00p 185.00p 183.00p 185.00p 11538
20/11/2023 186.50p 190.00p 183.00p 185.00p 70238
17/11/2023 185.00p 185.00p 183.00p 183.00p 29796
16/11/2023 180.00p 187.00p 180.00p 184.50p 92063
15/11/2023 185.00p 186.50p 181.50p 181.50p 458685
14/11/2023 180.00p 185.00p 179.70p 181.50p 45536
13/11/2023 179.50p 184.00p 179.50p 182.00p 57745
10/11/2023 181.00p 183.50p 179.60p 182.00p 20748
09/11/2023 180.00p 180.50p 177.00p 180.50p 35039
08/11/2023 181.50p 182.97p 177.00p 177.00p 134488
07/11/2023 183.00p 184.00p 180.00p 181.00p 49018
06/11/2023 181.50p 184.70p 180.50p 180.50p 14908
03/11/2023 179.50p 185.73p 179.10p 181.00p 9074
02/11/2023 178.00p 182.00p 177.00p 179.00p 56619
01/11/2023 188.00p 188.00p 176.00p 176.00p 39586
31/10/2023 181.00p 187.50p 181.00p 181.00p 3257
30/10/2023 182.00p 187.50p 180.00p 180.00p 18060
27/10/2023 185.00p 185.50p 181.16p 182.00p 20507
26/10/2023 187.50p 190.00p 181.97p 182.00p 119712
25/10/2023 193.00p 193.00p 189.03p 190.00p 17343
24/10/2023 189.50p 191.07p 188.50p 189.50p 38035
23/10/2023 190.00p 197.00p 189.50p 190.00p 18981
20/10/2023 190.50p 191.40p 188.48p 189.50p 40118
19/10/2023 187.00p 192.37p 187.00p 188.00p 20297
18/10/2023 190.00p 194.50p 187.00p 187.00p 90075
17/10/2023 192.00p 195.00p 190.00p 190.00p 75946
16/10/2023 199.50p 203.00p 189.00p 189.00p 33169
13/10/2023 205.00p 208.00p 192.81p 193.00p 57347
12/10/2023 210.00p 210.00p 205.00p 205.00p 20533
11/10/2023 211.00p 217.00p 211.00p 211.00p 1946
10/10/2023 215.00p 219.00p 210.00p 210.00p 20151
09/10/2023 219.00p 220.00p 214.00p 214.00p 6457
06/10/2023 217.00p 224.00p 217.00p 220.00p 20346
05/10/2023 219.00p 221.00p 217.00p 217.00p 6494
04/10/2023 220.00p 231.00p 219.00p 219.00p 130276
03/10/2023 223.00p 225.00p 220.00p 220.00p 9578
02/10/2023 223.00p 227.00p 223.00p 224.00p 3308
29/09/2023 225.00p 230.60p 222.64p 225.00p 18675
28/09/2023 225.00p 233.00p 224.00p 225.00p 89856
27/09/2023 226.00p 233.00p 224.94p 225.00p 8078
26/09/2023 229.00p 229.64p 225.00p 225.00p 14148
25/09/2023 227.00p 231.00p 227.00p 230.00p 6172
22/09/2023 232.00p 232.00p 227.00p 227.00p 30883
21/09/2023 232.00p 234.00p 230.96p 232.00p 16032
20/09/2023 232.00p 234.55p 230.00p 233.00p 60858
19/09/2023 233.00p 234.00p 232.00p 232.00p 18735
18/09/2023 231.00p 232.00p 231.00p 231.00p 8816
15/09/2023 232.00p 234.25p 230.00p 230.00p 30165
14/09/2023 230.00p 232.00p 230.00p 230.00p 11484
13/09/2023 230.00p 232.00p 221.01p 230.00p 7334
12/09/2023 227.00p 232.00p 223.00p 230.00p 36788
11/09/2023 228.00p 229.00p 222.97p 225.00p 66218
08/09/2023 228.00p 230.00p 225.10p 230.00p 54167
07/09/2023 223.00p 228.00p 221.34p 226.00p 20229
06/09/2023 223.00p 228.50p 219.00p 222.00p 32987
05/09/2023 221.00p 229.00p 216.89p 229.00p 57480
04/09/2023 218.00p 225.00p 214.80p 219.00p 44422
01/09/2023 217.00p 219.00p 215.00p 217.00p 13464
31/08/2023 217.00p 219.99p 215.45p 219.00p 29511
30/08/2023 214.00p 218.00p 214.00p 218.00p 25002
29/08/2023 215.00p 221.00p 214.00p 214.00p 60216
25/08/2023 214.00p 221.00p 214.00p 214.00p 1795
24/08/2023 219.00p 221.00p 215.90p 219.00p 5896
23/08/2023 220.00p 220.80p 216.00p 220.00p 14470
22/08/2023 221.00p 221.00p 215.00p 221.00p 19463
21/08/2023 215.00p 220.00p 214.00p 214.00p 185976
18/08/2023 218.00p 219.54p 215.47p 219.00p 127920
17/08/2023 218.00p 221.00p 218.00p 218.00p 39728
16/08/2023 219.00p 221.00p 218.00p 218.00p 60557
15/08/2023 220.00p 221.08p 219.20p 220.00p 6724
14/08/2023 223.00p 225.00p 217.04p 222.00p 74471
11/08/2023 218.00p 224.00p 217.78p 220.00p 30891
10/08/2023 218.00p 219.00p 216.50p 219.00p 90822
09/08/2023 222.00p 224.32p 218.00p 220.00p 66141
08/08/2023 223.00p 223.00p 219.00p 221.00p 11132
07/08/2023 217.00p 222.00p 217.00p 222.00p 21114
04/08/2023 215.00p 221.80p 214.57p 221.00p 278643
03/08/2023 223.00p 223.63p 217.00p 217.00p 243171
02/08/2023 224.00p 224.00p 222.00p 224.00p 42421
01/08/2023 222.00p 225.00p 222.00p 223.00p 25924
31/07/2023 225.00p 225.00p 221.77p 223.00p 52493
28/07/2023 222.00p 224.38p 221.00p 222.00p 44089
27/07/2023 180.00p 227.00p 176.00p 227.00p 369581
26/07/2023 239.00p 243.00p 239.00p 239.00p 497009
25/07/2023 241.00p 249.00p 239.00p 239.00p 41675
24/07/2023 247.00p 249.00p 241.00p 243.00p 17847
21/07/2023 243.00p 249.00p 242.00p 242.00p 83998
20/07/2023 240.00p 247.40p 238.80p 243.00p 37263
19/07/2023 240.00p 249.00p 239.00p 240.00p 143701
18/07/2023 240.00p 241.00p 235.91p 238.00p 21978
17/07/2023 240.00p 241.00p 235.90p 236.00p 17896
14/07/2023 239.00p 245.00p 236.00p 240.00p 36778
13/07/2023 240.00p 245.38p 238.00p 244.00p 79430
12/07/2023 242.00p 242.56p 238.90p 240.00p 107292
11/07/2023 242.00p 247.00p 239.00p 242.00p 15717
10/07/2023 241.00p 247.00p 239.35p 241.00p 5224
07/07/2023 247.00p 248.00p 238.00p 248.00p 16743
06/07/2023 246.00p 249.00p 242.45p 245.00p 13521

*Close Price adjusted for both dividends and splits