Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/03/2021 440.00p 440.00p 415.00p 432.00p 32585
09/03/2021 408.00p 426.00p 408.00p 426.00p 170315
08/03/2021 414.00p 422.00p 413.00p 422.00p 22012
05/03/2021 409.00p 423.00p 405.00p 418.00p 36838
04/03/2021 402.00p 418.00p 398.78p 412.00p 34573
03/03/2021 400.00p 408.00p 399.89p 408.00p 35203
02/03/2021 403.00p 408.00p 401.00p 401.00p 16060
01/03/2021 406.00p 416.00p 403.00p 405.00p 14212
26/02/2021 401.00p 406.00p 396.00p 403.00p 41541
25/02/2021 407.00p 408.00p 396.00p 408.00p 20812
24/02/2021 402.00p 417.00p 400.00p 404.00p 22391
23/02/2021 418.00p 418.00p 390.00p 400.00p 47281
22/02/2021 400.00p 417.00p 395.00p 408.00p 55256
19/02/2021 399.00p 403.00p 393.00p 403.00p 20709
18/02/2021 397.00p 402.00p 395.00p 397.00p 14373
17/02/2021 404.00p 410.09p 397.00p 398.00p 21619
16/02/2021 403.00p 403.00p 395.00p 403.00p 22932
15/02/2021 394.00p 408.00p 393.07p 398.00p 71672
12/02/2021 395.00p 399.00p 392.00p 394.00p 29302
11/02/2021 392.00p 398.09p 392.00p 397.00p 11538
10/02/2021 394.00p 403.00p 390.00p 397.00p 48096
09/02/2021 405.00p 408.00p 393.00p 393.00p 39496
08/02/2021 408.00p 425.00p 401.00p 403.00p 65425
05/02/2021 382.00p 403.00p 382.00p 390.00p 22254
04/02/2021 398.00p 400.00p 382.00p 395.00p 67456
03/02/2021 382.00p 387.00p 376.00p 387.00p 6837
02/02/2021 379.00p 392.00p 377.97p 386.00p 24146
01/02/2021 391.00p 405.00p 377.00p 378.00p 24347
29/01/2021 389.00p 396.00p 385.00p 391.00p 8077
28/01/2021 406.00p 406.00p 389.00p 389.00p 117919
27/01/2021 400.00p 407.00p 394.00p 403.00p 80445
26/01/2021 391.00p 403.00p 391.00p 400.00p 45710
25/01/2021 410.00p 410.00p 399.00p 400.00p 840746
22/01/2021 401.00p 409.00p 400.00p 405.00p 61184
21/01/2021 384.00p 406.00p 380.78p 404.00p 75702
20/01/2021 373.00p 389.00p 373.00p 380.00p 26919
19/01/2021 373.00p 382.00p 373.00p 381.00p 38102
18/01/2021 375.00p 376.00p 370.00p 373.00p 15281
15/01/2021 381.00p 388.00p 376.00p 377.00p 10713
14/01/2021 378.00p 391.00p 373.00p 390.00p 13514
13/01/2021 382.00p 383.00p 373.00p 381.00p 89899
12/01/2021 379.00p 396.00p 371.00p 372.00p 11536
11/01/2021 397.00p 400.00p 379.00p 379.00p 35821
08/01/2021 384.00p 395.00p 381.00p 383.00p 64286
07/01/2021 384.00p 409.00p 373.00p 373.00p 36496
06/01/2021 372.00p 397.00p 370.00p 389.00p 103235
05/01/2021 352.00p 358.00p 352.00p 358.00p 40122
04/01/2021 350.00p 363.00p 350.00p 357.00p 37735
31/12/2020 361.00p 377.00p 351.00p 360.00p 6707
30/12/2020 375.00p 387.45p 352.00p 362.00p 66978
29/12/2020 381.00p 384.00p 373.00p 373.00p 24268
28/12/2020 371.00p 385.00p 367.00p 367.00p 35555
24/12/2020 371.00p 385.00p 367.00p 367.00p 35555
23/12/2020 389.00p 389.00p 365.00p 365.00p 45559
22/12/2020 366.00p 378.00p 360.00p 378.00p 12767
21/12/2020 358.00p 366.51p 351.99p 355.00p 85065
18/12/2020 370.00p 378.00p 363.60p 370.00p 22709
17/12/2020 368.00p 376.00p 367.00p 375.00p 15609
16/12/2020 368.00p 379.00p 363.00p 364.00p 32822
15/12/2020 363.00p 372.59p 360.00p 367.00p 9959
14/12/2020 370.00p 370.00p 357.31p 364.00p 16460
11/12/2020 372.00p 379.00p 361.00p 370.00p 45827
10/12/2020 367.00p 379.00p 364.00p 370.00p 43578
09/12/2020 368.00p 377.00p 357.04p 360.00p 65057
08/12/2020 360.00p 377.00p 351.00p 364.00p 14420
07/12/2020 369.00p 376.80p 356.00p 358.00p 50906
04/12/2020 367.00p 369.00p 360.00p 369.00p 18031
03/12/2020 361.00p 386.00p 357.00p 363.00p 46983
02/12/2020 359.00p 378.00p 351.00p 378.00p 44275
01/12/2020 366.00p 366.00p 355.00p 359.00p 30497
30/11/2020 361.00p 368.00p 356.00p 359.00p 14952
27/11/2020 362.00p 377.00p 336.00p 354.00p 60995
26/11/2020 353.00p 357.62p 344.00p 350.00p 46986
25/11/2020 361.00p 381.00p 350.00p 358.00p 70931
24/11/2020 356.00p 376.49p 341.00p 358.00p 113584
23/11/2020 375.00p 394.00p 363.00p 363.00p 199672
20/11/2020 379.00p 395.00p 361.00p 361.00p 81716
19/11/2020 356.00p 387.79p 354.71p 373.00p 200535
18/11/2020 339.00p 353.00p 326.00p 326.00p 68082
17/11/2020 337.00p 345.00p 320.00p 342.00p 99584
16/11/2020 326.00p 337.00p 317.00p 327.00p 56280
13/11/2020 309.00p 316.00p 305.09p 316.00p 72684
12/11/2020 320.00p 325.00p 304.00p 306.00p 75890
10/11/2020 288.00p 289.00p 281.00p 287.00p 144072
09/11/2020 272.00p 296.00p 266.65p 290.00p 86163
06/11/2020 260.00p 265.00p 257.00p 262.00p 36903
05/11/2020 261.00p 266.00p 260.22p 264.00p 87134
04/11/2020 253.00p 256.38p 253.00p 255.00p 2994
03/11/2020 252.00p 263.00p 252.00p 252.00p 28312
02/11/2020 261.00p 270.00p 247.81p 251.00p 63317
30/10/2020 264.00p 268.00p 259.00p 266.00p 75001
29/10/2020 266.00p 271.00p 260.12p 266.00p 40369
28/10/2020 276.00p 281.97p 264.00p 264.00p 58255
27/10/2020 281.00p 287.37p 270.00p 272.00p 14643
26/10/2020 275.00p 286.00p 275.00p 282.00p 37031
23/10/2020 276.00p 279.00p 273.00p 279.00p 66150
22/10/2020 276.00p 276.00p 271.00p 271.00p 11201
21/10/2020 278.00p 282.00p 273.00p 276.00p 49754
20/10/2020 278.00p 283.00p 277.00p 278.00p 72490
19/10/2020 278.50p 282.00p 274.60p 278.00p 1912857
16/10/2020 273.00p 278.00p 272.00p 278.00p 13369
15/10/2020 274.00p 281.00p 272.00p 276.00p 90825
14/10/2020 268.00p 278.14p 265.75p 272.00p 29956
13/10/2020 272.00p 281.50p 266.00p 274.00p 39694
12/10/2020 269.00p 283.00p 268.00p 270.00p 38823
09/10/2020 268.00p 276.00p 268.00p 271.00p 10360
08/10/2020 268.00p 271.00p 264.00p 265.00p 18983
07/10/2020 262.00p 268.68p 261.65p 264.00p 66410
06/10/2020 271.00p 271.00p 256.00p 262.00p 632608
05/10/2020 265.00p 272.61p 263.30p 271.00p 17607
02/10/2020 272.00p 272.00p 262.00p 262.00p 21416
01/10/2020 275.00p 275.00p 271.35p 273.00p 40085
30/09/2020 267.00p 271.20p 265.00p 268.00p 33932
29/09/2020 260.00p 270.00p 256.00p 266.00p 103250
28/09/2020 267.00p 270.00p 261.00p 264.00p 11641
25/09/2020 256.00p 264.00p 250.00p 264.00p 49777
24/09/2020 265.00p 267.32p 244.00p 246.00p 98508
23/09/2020 268.00p 274.00p 260.00p 263.00p 51243
22/09/2020 270.00p 276.80p 263.00p 263.00p 29690
21/09/2020 277.00p 277.00p 265.00p 270.00p 57432
18/09/2020 271.00p 276.57p 261.00p 272.00p 74605
17/09/2020 271.00p 274.00p 267.00p 270.00p 33418
16/09/2020 280.00p 283.82p 265.00p 273.00p 146771
15/09/2020 286.00p 298.00p 275.00p 275.00p 594377
14/09/2020 294.00p 298.00p 280.00p 280.00p 49072
11/09/2020 292.00p 296.00p 284.00p 287.00p 46659
10/09/2020 285.00p 291.50p 281.00p 288.00p 35378
09/09/2020 279.00p 290.00p 277.00p 282.00p 75936
08/09/2020 271.00p 282.96p 271.00p 280.00p 107600
07/09/2020 273.00p 287.00p 272.00p 280.00p 106579
04/09/2020 295.00p 306.65p 275.00p 275.00p 217139
03/09/2020 306.00p 310.00p 292.35p 304.00p 106342
02/09/2020 274.00p 305.00p 274.00p 305.00p 941027
01/09/2020 280.00p 285.33p 263.33p 273.00p 54194
31/08/2020 288.00p 288.00p 282.00p 286.00p 18965
28/08/2020 288.00p 288.00p 282.00p 286.00p 18965
27/08/2020 287.00p 287.00p 278.00p 282.00p 136980
26/08/2020 281.00p 281.60p 276.67p 281.00p 683930
25/08/2020 281.00p 289.00p 275.00p 280.00p 356808
24/08/2020 271.00p 288.00p 270.32p 288.00p 890432
21/08/2020 285.00p 286.00p 275.00p 275.00p 19428
20/08/2020 265.00p 285.00p 265.00p 285.00p 220130
19/08/2020 267.00p 277.00p 267.00p 272.00p 33068
18/08/2020 283.00p 283.00p 267.00p 270.00p 209550
17/08/2020 266.00p 277.24p 264.00p 272.00p 76798
14/08/2020 283.00p 287.11p 263.00p 265.00p 31060
13/08/2020 270.00p 292.00p 270.00p 292.00p 149292
12/08/2020 260.00p 274.00p 256.62p 273.00p 210892
11/08/2020 252.00p 260.00p 250.64p 258.00p 37179
10/08/2020 250.00p 255.00p 247.00p 255.00p 27003
07/08/2020 248.00p 261.16p 248.00p 253.00p 27313
06/08/2020 254.00p 257.74p 245.50p 253.00p 60218
05/08/2020 261.00p 264.00p 248.00p 248.00p 90259
04/08/2020 265.00p 273.00p 260.00p 262.00p 26503
03/08/2020 271.00p 276.00p 268.00p 269.00p 51407
31/07/2020 276.00p 285.00p 271.93p 275.00p 20349
30/07/2020 285.00p 285.00p 276.00p 276.00p 54755
29/07/2020 280.00p 287.63p 277.00p 278.00p 48889
28/07/2020 285.00p 286.00p 271.00p 286.00p 105636
27/07/2020 266.00p 285.00p 264.28p 285.00p 195159
24/07/2020 257.00p 266.00p 253.00p 257.00p 51487
23/07/2020 264.00p 270.00p 257.77p 270.00p 15405
22/07/2020 258.00p 265.00p 256.00p 265.00p 36589
21/07/2020 258.00p 265.00p 258.00p 265.00p 44209
20/07/2020 245.00p 265.00p 242.00p 265.00p 179600
17/07/2020 238.00p 245.00p 237.00p 238.00p 63704
16/07/2020 250.00p 256.97p 235.00p 237.00p 56041
15/07/2020 252.00p 256.20p 247.00p 249.00p 21566
14/07/2020 259.00p 259.00p 247.00p 252.00p 58747
13/07/2020 264.00p 266.20p 250.00p 250.00p 73556
10/07/2020 268.00p 268.00p 258.00p 264.00p 12424
09/07/2020 275.00p 277.68p 261.00p 269.00p 19299
08/07/2020 280.00p 280.00p 272.00p 274.00p 41363
07/07/2020 285.00p 285.00p 280.00p 280.00p 1644
06/07/2020 276.00p 282.00p 276.00p 280.00p 19087
03/07/2020 264.00p 273.00p 264.00p 264.00p 3385
02/07/2020 276.00p 280.00p 270.00p 272.00p 19600
01/07/2020 272.00p 289.04p 270.00p 270.00p 22356
30/06/2020 281.00p 286.00p 277.12p 284.00p 20037
25/06/2020 297.00p 297.00p 281.00p 289.00p 60955
24/06/2020 296.00p 298.00p 288.10p 298.00p 2244
23/06/2020 289.00p 295.00p 286.00p 288.00p 30115
22/06/2020 305.00p 305.00p 291.00p 291.00p 15255
19/06/2020 301.00p 306.00p 300.00p 300.00p 33433
18/06/2020 304.00p 304.00p 293.02p 304.00p 5817
17/06/2020 290.00p 304.15p 290.00p 300.00p 43845
16/06/2020 302.00p 302.00p 289.00p 296.00p 18278
15/06/2020 309.00p 309.00p 295.00p 295.00p 5169
12/06/2020 311.00p 311.00p 295.00p 300.00p 15436
11/06/2020 311.00p 317.00p 295.00p 296.00p 18742
10/06/2020 334.00p 334.00p 310.00p 318.00p 139162
09/06/2020 334.00p 334.84p 319.00p 321.00p 35970
08/06/2020 325.00p 335.67p 317.00p 318.00p 26756
05/06/2020 320.00p 334.00p 306.00p 315.00p 48544
04/06/2020 316.00p 320.00p 305.00p 315.00p 36742
03/06/2020 303.00p 320.00p 303.00p 320.00p 11750
02/06/2020 313.00p 313.00p 305.00p 305.50p 8111
29/05/2020 306.00p 320.00p 297.00p 320.00p 22418
28/05/2020 302.00p 306.00p 294.00p 294.00p 109729
27/05/2020 296.00p 312.00p 284.00p 294.00p 57591

*Close Price adjusted for both dividends and splits