Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/10/2022 245.00p 246.00p 240.00p 240.00p 712832
20/10/2022 248.00p 251.83p 241.00p 245.00p 526106
19/10/2022 251.00p 261.00p 242.00p 244.00p 45823
18/10/2022 259.00p 261.08p 251.00p 252.00p 17025
17/10/2022 252.00p 264.00p 252.00p 255.00p 19189
14/10/2022 260.00p 266.21p 252.00p 258.00p 45428
13/10/2022 260.00p 260.48p 259.00p 259.00p 11946
12/10/2022 255.00p 257.00p 253.50p 255.50p 96235
11/10/2022 261.00p 267.00p 258.00p 258.00p 22593
10/10/2022 254.00p 264.00p 251.00p 264.00p 105710
07/10/2022 247.00p 254.00p 247.00p 247.00p 2117
06/10/2022 254.00p 254.36p 251.00p 253.00p 10473
05/10/2022 244.00p 253.97p 231.00p 251.00p 63353
04/10/2022 233.00p 246.00p 233.00p 244.00p 51616
03/10/2022 236.00p 238.11p 230.00p 232.00p 115050
30/09/2022 246.00p 256.00p 231.00p 231.00p 52969
29/09/2022 265.00p 265.00p 245.00p 246.00p 34666
28/09/2022 258.00p 271.00p 255.00p 258.00p 58920
27/09/2022 259.00p 270.00p 259.00p 259.00p 27526
26/09/2022 267.00p 273.14p 265.00p 267.00p 115874
23/09/2022 263.00p 275.15p 263.00p 267.00p 105489
22/09/2022 269.00p 272.00p 267.00p 267.00p 4782
21/09/2022 265.00p 275.00p 264.70p 270.00p 67948
20/09/2022 265.00p 273.46p 261.00p 266.00p 12717
19/09/2022 270.00p 275.50p 265.05p 270.00p 61484
16/09/2022 270.00p 275.50p 265.05p 270.00p 61484
15/09/2022 270.00p 279.00p 268.00p 268.00p 50332
14/09/2022 269.00p 279.00p 268.16p 269.00p 76649
13/09/2022 288.00p 291.00p 271.00p 271.00p 57126
12/09/2022 294.00p 298.00p 290.00p 290.00p 93962
09/09/2022 294.00p 295.00p 286.00p 291.00p 126891
08/09/2022 294.00p 294.00p 283.00p 293.00p 69234
07/09/2022 284.00p 290.00p 283.68p 288.00p 48222
06/09/2022 279.00p 285.00p 270.00p 285.00p 103333
05/09/2022 269.00p 270.00p 263.00p 263.00p 18183
02/09/2022 273.00p 274.00p 260.00p 266.50p 82378
01/09/2022 273.00p 273.00p 260.00p 260.00p 90167
31/08/2022 270.00p 277.83p 268.21p 270.00p 346196
30/08/2022 272.00p 281.00p 265.00p 270.00p 54687
29/08/2022 275.00p 284.00p 272.00p 275.00p 51599
26/08/2022 275.00p 284.00p 272.00p 275.00p 51599
25/08/2022 281.00p 286.56p 277.00p 278.00p 31490
24/08/2022 282.00p 284.00p 276.00p 279.00p 41504
23/08/2022 291.00p 293.00p 280.00p 280.00p 58284
22/08/2022 300.00p 303.60p 285.00p 285.00p 75236
19/08/2022 305.00p 307.00p 304.00p 304.00p 21945
18/08/2022 307.00p 308.64p 306.00p 306.00p 136982
17/08/2022 309.00p 309.92p 306.00p 309.00p 12402
16/08/2022 310.00p 310.00p 308.00p 308.00p 43766
15/08/2022 309.00p 310.00p 308.00p 310.00p 20034
12/08/2022 310.00p 310.00p 307.66p 308.50p 13555
11/08/2022 310.00p 310.00p 307.00p 310.00p 4743
10/08/2022 309.00p 309.16p 306.00p 306.00p 13679
09/08/2022 310.00p 310.00p 307.00p 307.00p 40630
08/08/2022 303.00p 310.00p 303.00p 310.00p 56713
05/08/2022 308.00p 310.00p 306.00p 308.00p 13579
04/08/2022 304.00p 309.85p 304.00p 308.00p 10965
03/08/2022 310.00p 310.00p 307.40p 310.00p 7086
02/08/2022 301.00p 309.88p 300.50p 309.00p 7929
01/08/2022 306.00p 310.00p 306.00p 306.00p 9885
29/07/2022 310.00p 313.00p 306.00p 306.00p 68349
28/07/2022 304.00p 307.75p 303.00p 306.00p 21855
27/07/2022 307.00p 309.80p 306.00p 309.00p 31281
26/07/2022 306.00p 309.55p 302.90p 309.00p 71347
25/07/2022 306.00p 308.00p 305.93p 306.00p 81369
22/07/2022 290.00p 310.00p 289.00p 310.00p 26793
21/07/2022 294.00p 295.00p 288.00p 288.00p 50736
20/07/2022 290.00p 295.00p 286.00p 295.00p 37071
19/07/2022 290.00p 290.00p 284.00p 290.00p 24200
18/07/2022 288.00p 288.00p 279.40p 284.00p 68070
15/07/2022 280.00p 288.00p 273.00p 288.00p 94349
14/07/2022 282.00p 284.00p 271.00p 284.00p 14758
13/07/2022 285.00p 285.00p 274.35p 283.50p 24533
12/07/2022 286.00p 295.35p 285.00p 285.00p 29209
11/07/2022 301.00p 305.00p 286.00p 286.00p 45679
08/07/2022 289.00p 304.00p 289.00p 294.00p 25681
07/07/2022 293.00p 301.40p 289.00p 298.00p 48187
06/07/2022 295.00p 297.40p 286.00p 292.00p 24135
05/07/2022 290.00p 298.00p 290.00p 293.50p 4483
04/07/2022 296.00p 298.89p 288.00p 297.00p 75697
01/07/2022 295.00p 296.00p 295.00p 296.00p 25609
30/06/2022 296.00p 298.00p 294.30p 297.00p 42724
29/06/2022 292.00p 303.00p 292.00p 300.00p 26909
28/06/2022 305.00p 305.00p 293.00p 297.00p 64397
27/06/2022 304.00p 305.00p 300.50p 304.00p 2258
24/06/2022 302.00p 305.00p 301.00p 304.00p 47625
23/06/2022 307.00p 307.00p 295.00p 297.00p 80735
22/06/2022 308.00p 309.50p 300.00p 308.00p 18641
21/06/2022 305.00p 311.00p 302.00p 302.00p 27540
20/06/2022 311.00p 311.00p 305.00p 305.00p 30604
17/06/2022 311.00p 316.90p 306.00p 306.00p 48563
16/06/2022 309.00p 314.00p 305.00p 309.00p 30829
15/06/2022 306.00p 312.00p 305.00p 312.00p 36734
14/06/2022 316.00p 317.02p 306.00p 306.00p 38125
13/06/2022 314.00p 329.00p 311.00p 311.00p 50413
10/06/2022 320.00p 327.14p 316.00p 316.00p 104534
09/06/2022 330.00p 331.00p 319.00p 319.00p 215163
08/06/2022 330.00p 333.78p 325.00p 330.00p 51905
07/06/2022 324.00p 328.17p 320.00p 325.00p 27641
06/06/2022 330.00p 330.00p 325.00p 325.00p 90881
03/06/2022 327.00p 329.00p 325.60p 329.00p 10651
02/06/2022 327.00p 329.00p 325.60p 329.00p 10651
01/06/2022 327.00p 329.00p 325.60p 329.00p 10651
31/05/2022 330.00p 332.00p 321.00p 321.00p 55272
27/05/2022 330.00p 334.00p 325.39p 334.00p 30455
26/05/2022 331.00p 335.00p 324.39p 326.00p 118619
25/05/2022 337.00p 340.00p 332.04p 334.00p 44003
24/05/2022 346.00p 346.00p 335.00p 335.00p 38398
23/05/2022 355.00p 355.00p 334.22p 355.00p 5401
20/05/2022 340.00p 347.37p 338.00p 340.00p 55458
19/05/2022 338.00p 346.00p 331.00p 338.00p 40247
18/05/2022 339.00p 349.00p 337.04p 343.00p 8664
17/05/2022 340.00p 347.00p 338.83p 340.00p 12555
16/05/2022 342.00p 343.80p 335.91p 339.00p 74860
13/05/2022 344.00p 345.00p 336.20p 339.00p 4897
12/05/2022 325.00p 337.00p 325.00p 334.00p 23634
11/05/2022 329.00p 336.59p 322.00p 331.00p 49173
10/05/2022 328.00p 331.00p 325.00p 327.00p 246950
09/05/2022 324.00p 325.83p 321.00p 321.00p 67776
06/05/2022 335.00p 358.00p 322.00p 322.00p 307666
05/05/2022 355.00p 355.00p 335.00p 335.00p 87931
04/05/2022 369.00p 370.00p 361.18p 365.00p 87956
03/05/2022 368.00p 370.00p 362.00p 365.00p 123292
02/05/2022 372.00p 372.00p 357.68p 363.00p 69793
29/04/2022 372.00p 372.00p 357.68p 363.00p 69793
28/04/2022 370.00p 375.60p 368.00p 370.00p 56806
27/04/2022 370.00p 371.38p 361.38p 365.00p 74392
26/04/2022 380.00p 380.00p 364.61p 370.00p 121897
25/04/2022 381.00p 382.00p 375.00p 376.00p 381111
22/04/2022 381.00p 384.00p 380.00p 380.00p 255666
21/04/2022 381.00p 385.56p 380.00p 380.00p 83733
20/04/2022 384.00p 386.00p 381.00p 381.00p 23330
19/04/2022 387.00p 397.00p 381.00p 387.00p 116769
18/04/2022 387.00p 390.00p 380.00p 385.00p 174511
15/04/2022 387.00p 390.00p 380.00p 385.00p 174511
14/04/2022 387.00p 390.00p 380.00p 385.00p 174511
13/04/2022 384.00p 384.00p 380.00p 384.00p 9239
12/04/2022 380.00p 388.20p 380.00p 384.00p 20219
11/04/2022 381.00p 385.00p 381.74p 382.00p 16349
08/04/2022 381.00p 387.02p 380.00p 387.00p 14091
07/04/2022 380.00p 388.00p 378.00p 380.00p 185184
06/04/2022 382.00p 398.64p 382.00p 382.00p 14754
05/04/2022 382.00p 384.68p 381.41p 382.00p 25860
04/04/2022 384.00p 388.51p 380.00p 381.00p 13619
01/04/2022 380.00p 387.00p 380.00p 380.00p 249875
31/03/2022 385.00p 385.10p 379.00p 380.00p 54968
30/03/2022 388.00p 391.32p 385.00p 388.00p 90439
29/03/2022 382.00p 391.00p 382.00p 387.00p 25215
28/03/2022 389.00p 395.00p 380.00p 388.00p 443073
25/03/2022 385.00p 393.60p 383.00p 383.00p 9012
24/03/2022 394.00p 397.00p 389.64p 396.00p 38032
23/03/2022 395.00p 398.00p 390.44p 397.00p 85559
22/03/2022 394.00p 397.84p 391.00p 394.00p 3866
21/03/2022 394.00p 399.61p 386.00p 398.00p 81003
18/03/2022 393.00p 405.00p 391.00p 393.00p 88748
17/03/2022 390.00p 394.00p 386.11p 392.00p 50280
16/03/2022 393.00p 393.00p 378.89p 386.00p 39124
15/03/2022 385.00p 386.82p 385.00p 386.00p 15307
14/03/2022 386.00p 388.15p 383.95p 386.00p 79004
11/03/2022 380.00p 385.00p 375.97p 381.00p 611030
10/03/2022 366.00p 378.00p 364.99p 376.00p 128975
09/03/2022 360.00p 381.00p 357.00p 361.00p 463949
08/03/2022 341.00p 349.90p 333.50p 345.00p 310515
07/03/2022 361.00p 364.04p 330.00p 330.00p 92578
04/03/2022 379.00p 381.00p 364.00p 364.00p 38446
03/03/2022 384.00p 398.00p 376.00p 376.00p 63763
02/03/2022 388.00p 388.00p 377.00p 388.00p 72719
01/03/2022 398.00p 399.98p 375.00p 380.00p 46885
28/02/2022 390.00p 404.00p 390.00p 392.00p 7576
25/02/2022 392.00p 400.00p 390.00p 395.00p 27841
24/02/2022 393.00p 401.00p 385.00p 385.00p 30986
23/02/2022 407.00p 408.00p 401.00p 403.00p 41070
22/02/2022 413.00p 415.00p 406.00p 406.00p 48272
21/02/2022 420.00p 432.25p 415.00p 415.00p 32054
18/02/2022 430.00p 430.00p 421.44p 425.00p 7302
17/02/2022 429.00p 429.00p 424.00p 424.00p 384
16/02/2022 430.00p 430.00p 425.01p 429.00p 55797
15/02/2022 425.00p 434.00p 420.00p 425.00p 17318
14/02/2022 425.00p 433.28p 422.00p 422.00p 35945
11/02/2022 429.00p 440.00p 428.00p 440.00p 29819
10/02/2022 433.00p 438.39p 432.00p 435.00p 190070
09/02/2022 430.00p 439.00p 429.68p 435.00p 8371
08/02/2022 430.00p 434.33p 429.31p 430.00p 43815
07/02/2022 430.00p 435.59p 430.00p 434.00p 16263
04/02/2022 437.00p 438.09p 430.00p 438.00p 83462
03/02/2022 445.00p 452.00p 432.00p 432.00p 37465
02/02/2022 448.00p 452.72p 446.22p 447.00p 35118
01/02/2022 448.00p 453.66p 442.89p 452.00p 29731
31/01/2022 436.00p 456.58p 436.00p 444.00p 97425
28/01/2022 462.00p 462.00p 436.00p 445.00p 120102
27/01/2022 425.00p 460.00p 424.00p 459.00p 76990
26/01/2022 427.00p 428.00p 411.00p 425.00p 40290
25/01/2022 425.00p 429.00p 425.00p 425.00p 17711
24/01/2022 418.00p 427.67p 418.00p 425.00p 24787
21/01/2022 426.00p 430.00p 422.84p 427.00p 40362
20/01/2022 421.00p 432.00p 418.31p 425.00p 26334
19/01/2022 419.00p 424.39p 417.00p 420.00p 28140
18/01/2022 415.00p 423.00p 415.00p 420.00p 8703
17/01/2022 425.00p 429.00p 419.00p 426.00p 5283
14/01/2022 421.00p 424.98p 419.59p 420.00p 2773

*Close Price adjusted for both dividends and splits