Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/03/2025 115.50p 115.50p 109.50p 109.50p 72884
06/03/2025 112.00p 114.50p 111.88p 112.00p 12266
05/03/2025 115.00p 115.00p 110.00p 112.00p 82541
04/03/2025 113.00p 115.00p 111.53p 115.00p 32012
03/03/2025 115.50p 116.00p 113.00p 113.00p 37574
28/02/2025 112.50p 116.00p 112.01p 116.00p 20010
27/02/2025 117.00p 118.00p 116.00p 116.00p 25946
26/02/2025 114.00p 117.66p 114.87p 117.00p 17773
25/02/2025 114.00p 115.50p 113.00p 115.50p 27001
24/02/2025 113.00p 115.00p 112.00p 114.50p 71158
21/02/2025 115.00p 115.00p 113.00p 114.50p 101586
20/02/2025 116.00p 116.75p 113.00p 113.00p 105896
19/02/2025 117.00p 117.50p 114.63p 117.00p 49083
18/02/2025 117.50p 118.00p 116.00p 117.00p 60055
17/02/2025 118.00p 119.30p 117.74p 118.00p 9811
14/02/2025 119.00p 121.00p 117.42p 118.00p 15485
13/02/2025 124.00p 124.00p 119.00p 120.00p 91438
12/02/2025 124.00p 124.70p 118.00p 118.00p 41081
11/02/2025 125.00p 129.23p 120.00p 123.50p 64159
10/02/2025 125.00p 129.50p 123.00p 126.25p 52014
07/02/2025 128.00p 129.50p 125.00p 125.00p 2205
06/02/2025 127.00p 129.10p 127.00p 127.50p 41730
05/02/2025 128.00p 129.00p 128.00p 129.00p 19111
04/02/2025 130.00p 130.00p 128.50p 129.25p 12591
03/02/2025 128.00p 130.00p 120.50p 128.00p 96809
31/01/2025 130.50p 132.50p 128.23p 130.00p 70268
30/01/2025 133.00p 134.50p 130.74p 131.00p 33791
29/01/2025 134.00p 134.18p 132.00p 132.00p 6779
28/01/2025 134.00p 137.00p 133.00p 133.00p 26291
27/01/2025 135.00p 139.50p 134.00p 134.00p 37791
24/01/2025 139.00p 139.33p 134.00p 137.00p 20125
23/01/2025 137.00p 139.33p 132.50p 138.50p 49910
22/01/2025 136.00p 140.00p 134.59p 137.00p 53881
21/01/2025 139.00p 145.50p 137.00p 139.50p 23259
20/01/2025 139.00p 143.68p 137.00p 140.00p 38621
17/01/2025 142.00p 142.00p 139.60p 142.00p 3363
16/01/2025 140.50p 141.50p 139.50p 141.00p 40762
15/01/2025 138.50p 140.25p 138.50p 139.50p 16159
14/01/2025 139.00p 145.50p 139.00p 139.00p 26081
13/01/2025 140.00p 141.00p 137.00p 137.00p 100137
10/01/2025 139.00p 141.50p 139.00p 140.50p 43943
09/01/2025 138.00p 140.00p 138.00p 139.50p 20859
08/01/2025 141.00p 141.26p 138.00p 138.00p 32719
07/01/2025 140.50p 142.43p 139.18p 141.00p 15752
06/01/2025 142.00p 142.50p 141.00p 141.50p 9640
03/01/2025 140.00p 145.50p 140.00p 142.50p 43064
02/01/2025 141.00p 143.00p 140.50p 141.00p 22105
31/12/2024 141.50p 142.00p 139.98p 142.00p 20870
30/12/2024 140.00p 145.50p 137.50p 140.00p 43713
27/12/2024 145.50p 145.50p 137.00p 140.00p 18726
24/12/2024 137.50p 145.50p 137.00p 137.00p 7021
23/12/2024 138.00p 139.50p 137.00p 137.00p 40864
20/12/2024 135.00p 149.00p 135.00p 139.50p 212312
19/12/2024 130.00p 131.50p 129.00p 131.50p 23263
18/12/2024 131.50p 135.00p 131.50p 131.50p 19000
17/12/2024 133.50p 135.00p 131.50p 135.00p 20444
16/12/2024 132.00p 133.50p 130.00p 132.50p 16237
13/12/2024 132.00p 132.50p 129.50p 131.00p 19475
12/12/2024 127.50p 132.27p 126.75p 130.00p 134738
11/12/2024 126.00p 127.50p 122.95p 127.50p 168179
10/12/2024 125.00p 126.00p 124.00p 126.00p 225658
09/12/2024 125.00p 125.95p 123.50p 125.00p 58398
06/12/2024 125.00p 127.50p 125.00p 126.00p 64019
05/12/2024 125.00p 131.58p 125.00p 126.00p 273362
04/12/2024 130.50p 131.50p 127.50p 131.50p 192281
03/12/2024 130.50p 134.00p 130.00p 130.00p 78107
02/12/2024 130.50p 132.50p 130.50p 130.50p 89459
29/11/2024 132.50p 133.00p 131.07p 132.50p 19168
28/11/2024 130.00p 132.00p 130.00p 132.00p 81451
27/11/2024 132.00p 134.50p 130.00p 130.50p 135654
26/11/2024 133.50p 135.50p 131.50p 131.50p 246204
25/11/2024 131.50p 134.00p 131.00p 133.00p 133905
22/11/2024 132.50p 135.00p 132.50p 133.50p 20065
21/11/2024 131.00p 132.50p 130.00p 131.50p 103211
20/11/2024 138.50p 138.50p 129.62p 131.00p 199594
19/11/2024 135.00p 138.50p 133.00p 133.00p 76169
18/11/2024 135.00p 137.50p 134.50p 135.00p 62648
15/11/2024 135.00p 137.50p 135.00p 135.00p 27138
14/11/2024 134.00p 138.50p 134.00p 135.00p 11240
13/11/2024 136.00p 136.00p 133.58p 134.00p 71890
12/11/2024 136.00p 137.87p 136.00p 136.00p 4146
11/11/2024 136.50p 136.60p 136.41p 136.50p 12650
08/11/2024 138.00p 138.00p 136.00p 137.00p 15938
07/11/2024 136.00p 137.13p 136.00p 136.00p 23074
06/11/2024 136.00p 137.63p 136.00p 136.00p 21110
05/11/2024 135.00p 137.75p 134.00p 136.00p 35766
04/11/2024 133.00p 134.50p 129.64p 133.50p 998422
01/11/2024 130.50p 131.00p 129.00p 129.00p 66671
31/10/2024 130.50p 131.00p 130.50p 131.00p 59747
30/10/2024 129.00p 131.00p 129.00p 130.50p 214052
29/10/2024 130.00p 130.00p 129.00p 129.50p 29565
28/10/2024 130.00p 133.00p 127.50p 133.00p 13879
25/10/2024 127.00p 129.50p 127.00p 127.00p 18952
24/10/2024 130.00p 130.00p 127.50p 130.00p 3368
23/10/2024 130.00p 131.30p 127.30p 130.00p 53299
22/10/2024 128.00p 130.00p 127.00p 127.00p 173230
21/10/2024 128.50p 129.50p 127.00p 127.00p 21600
18/10/2024 130.00p 130.00p 127.45p 130.00p 37791
17/10/2024 127.00p 129.00p 126.00p 129.00p 2610238
16/10/2024 127.00p 133.00p 127.00p 127.00p 43870
15/10/2024 133.00p 133.00p 128.50p 128.50p 66306
14/10/2024 131.00p 133.00p 129.58p 131.00p 32980
11/10/2024 133.00p 133.50p 131.25p 131.50p 113171
10/10/2024 133.00p 133.50p 129.81p 133.50p 51416
09/10/2024 132.00p 134.59p 129.00p 131.00p 51675
08/10/2024 134.00p 135.30p 131.50p 131.50p 157193
07/10/2024 134.50p 138.25p 133.00p 134.00p 60523
04/10/2024 134.00p 137.50p 134.00p 134.00p 58070
03/10/2024 134.00p 138.00p 132.63p 137.00p 108593
02/10/2024 134.50p 137.29p 132.70p 135.50p 76586
01/10/2024 138.00p 138.00p 133.66p 136.00p 60234
30/09/2024 137.50p 139.75p 134.50p 134.50p 23041
27/09/2024 137.00p 141.00p 130.00p 137.00p 150824
26/09/2024 136.00p 141.00p 135.97p 136.50p 65020
25/09/2024 136.00p 139.50p 136.00p 138.00p 50398
24/09/2024 138.50p 140.75p 136.50p 136.50p 24429
23/09/2024 137.00p 140.66p 136.77p 140.00p 52475
20/09/2024 144.00p 145.62p 137.00p 140.50p 98707
19/09/2024 145.00p 146.00p 144.00p 144.00p 9621
18/09/2024 146.00p 148.00p 145.00p 146.50p 14578
17/09/2024 145.50p 149.50p 140.00p 146.50p 1076708
16/09/2024 150.00p 154.00p 150.00p 153.50p 13141
13/09/2024 153.50p 153.50p 150.00p 150.00p 11022
12/09/2024 151.00p 153.50p 150.50p 150.75p 25555
11/09/2024 152.00p 152.50p 150.50p 151.00p 17955
10/09/2024 151.00p 151.15p 150.00p 151.00p 45350
09/09/2024 152.00p 153.13p 151.00p 151.00p 58528
06/09/2024 151.00p 153.00p 151.00p 153.00p 67690
05/09/2024 152.00p 153.50p 150.00p 151.00p 146927
04/09/2024 151.00p 151.00p 150.00p 150.00p 20006
03/09/2024 151.50p 153.50p 151.00p 151.00p 46741
02/09/2024 147.00p 153.50p 147.00p 151.00p 106517
30/08/2024 151.00p 151.10p 147.00p 147.00p 63975
29/08/2024 154.00p 154.00p 148.00p 151.25p 1011
28/08/2024 149.00p 154.00p 147.60p 154.00p 21784
27/08/2024 146.50p 150.50p 146.50p 148.00p 11037
23/08/2024 149.00p 149.50p 147.00p 148.50p 29105
22/08/2024 147.00p 152.50p 145.00p 148.50p 47223
21/08/2024 146.50p 149.50p 146.00p 147.00p 20997
20/08/2024 145.50p 147.30p 145.50p 146.00p 71416
19/08/2024 147.50p 148.50p 145.00p 145.00p 39833
16/08/2024 146.00p 146.50p 144.00p 146.50p 26943
15/08/2024 143.00p 145.00p 143.00p 144.50p 69867
14/08/2024 146.00p 149.50p 142.74p 144.50p 192315
13/08/2024 144.00p 146.98p 144.00p 145.00p 41831
12/08/2024 146.00p 147.50p 144.00p 144.00p 36286
09/08/2024 147.00p 148.75p 146.00p 146.00p 42045
08/08/2024 148.00p 150.00p 144.00p 144.00p 72217
07/08/2024 149.00p 150.00p 148.00p 148.00p 47922
06/08/2024 147.50p 152.50p 145.50p 145.50p 50518
05/08/2024 148.00p 150.00p 146.50p 146.50p 34277
02/08/2024 149.00p 152.50p 149.00p 151.00p 8668
01/08/2024 148.50p 152.00p 148.00p 149.00p 135505
31/07/2024 148.00p 151.00p 146.42p 151.00p 351545
30/07/2024 148.00p 148.50p 145.00p 147.50p 13539
29/07/2024 147.00p 151.00p 144.00p 148.00p 106280
26/07/2024 140.50p 144.34p 138.00p 144.00p 213622
25/07/2024 142.00p 144.00p 140.00p 142.50p 146979
24/07/2024 140.50p 142.90p 141.75p 141.75p 4538
23/07/2024 140.50p 143.00p 140.50p 140.50p 61969
22/07/2024 145.00p 145.00p 140.75p 142.50p 22946
19/07/2024 143.00p 144.50p 140.75p 140.75p 17013
18/07/2024 143.50p 146.50p 143.00p 144.50p 68627
17/07/2024 147.00p 147.00p 143.00p 143.00p 15503
16/07/2024 139.00p 145.90p 138.50p 145.50p 103143
15/07/2024 144.00p 144.00p 139.50p 139.50p 82386
12/07/2024 139.50p 143.00p 137.00p 142.00p 104172
11/07/2024 135.00p 143.50p 135.00p 135.00p 25121
10/07/2024 137.00p 140.50p 135.00p 135.00p 31397
09/07/2024 138.50p 142.00p 136.48p 137.50p 26438
08/07/2024 140.00p 140.00p 137.50p 137.50p 16697
05/07/2024 140.00p 145.50p 138.00p 139.00p 367366
04/07/2024 136.00p 142.50p 136.00p 139.00p 157899
03/07/2024 135.00p 143.50p 135.00p 136.50p 370614
02/07/2024 139.00p 143.50p 135.00p 136.00p 45162
01/07/2024 137.50p 143.50p 135.00p 136.00p 254596
28/06/2024 137.00p 140.95p 135.00p 137.00p 92033
27/06/2024 134.50p 139.50p 132.00p 136.50p 1962523
26/06/2024 138.00p 139.50p 132.00p 133.00p 666558
25/06/2024 140.50p 143.50p 138.75p 140.00p 17342
24/06/2024 140.00p 142.00p 138.00p 141.00p 109802
21/06/2024 141.00p 148.50p 140.00p 140.00p 40124
20/06/2024 145.00p 145.50p 140.50p 144.00p 60434
19/06/2024 145.50p 146.00p 144.00p 144.00p 80340
18/06/2024 144.50p 149.50p 144.00p 144.00p 10363
17/06/2024 145.50p 157.50p 143.50p 143.50p 42107
14/06/2024 146.00p 148.00p 146.00p 146.00p 18294
13/06/2024 148.50p 150.00p 146.00p 146.00p 266606
12/06/2024 158.00p 158.00p 150.50p 152.00p 34965
11/06/2024 153.00p 157.00p 150.50p 152.00p 32671
10/06/2024 150.00p 159.50p 150.00p 150.00p 47697
07/06/2024 152.50p 158.00p 152.00p 152.00p 28616
06/06/2024 156.50p 156.50p 146.22p 152.50p 48912
05/06/2024 157.50p 157.50p 155.00p 156.50p 31131
04/06/2024 164.50p 167.00p 156.50p 156.50p 11802
03/06/2024 158.00p 166.00p 158.00p 159.00p 77880
31/05/2024 155.00p 162.50p 155.00p 157.00p 52097
30/05/2024 159.00p 159.50p 154.50p 154.50p 185450
29/05/2024 167.50p 167.50p 160.00p 160.00p 40315
28/05/2024 163.00p 167.00p 162.00p 162.00p 12177

*Close Price adjusted for both dividends and splits