1. Share Prices

  2. Headlam Group PLC (HEAD)

67.40p-0.60 (-0.88%)10 Sep 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Headlam Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202569.80p70.10p67.20p68.00p114,029
Sep 8, 202570.80p70.80p68.00p69.80p171,882
Sep 5, 202567.00p69.80p67.00p68.00p138,814
Sep 4, 202568.00p69.36p67.00p67.80p113,563
Sep 3, 202571.40p72.80p68.00p68.80p132,695
Sep 2, 202570.00p72.80p70.00p72.20p17,653
Sep 1, 202572.00p73.00p70.20p71.80p213,336
Aug 29, 202573.00p73.80p70.12p70.40p541,681
Aug 28, 202575.20p75.40p73.60p73.60p52,483
Aug 27, 202576.00p76.00p74.60p75.40p31,484
Aug 26, 202576.00p76.00p74.51p76.00p59,343
Aug 22, 202574.80p76.00p74.80p76.00p41,592
Aug 21, 202576.00p76.60p75.67p74.90p40,585
Aug 20, 202577.00p78.00p74.40p76.60p205,642
Aug 19, 202579.00p79.00p77.00p77.00p262,908
Aug 18, 202579.00p79.00p78.00p78.00p11,351
Aug 15, 202579.00p79.00p78.00p78.80p34,979
Aug 14, 202579.00p79.20p78.40p79.00p50,229
Aug 13, 202579.00p79.20p78.80p79.20p86,832
Aug 12, 202579.00p79.80p78.00p79.20p125,303
Aug 11, 202579.00p79.80p77.40p79.40p91,125
Aug 8, 202579.80p80.00p79.00p79.60p39,601
Aug 7, 202580.00p83.20p79.00p79.20p97,264
Aug 6, 202579.00p81.20p79.00p79.80p38,029
Aug 5, 202580.20p83.30p79.00p79.50p66,761
Aug 4, 202581.40p84.00p80.00p82.50p83,004
Aug 1, 202583.46p83.46p81.40p83.10p15,986
Jul 31, 202580.00p83.78p80.00p82.20p792,223
Jul 30, 202581.40p83.00p81.40p81.40p31,750
Jul 29, 202583.60p84.60p81.00p81.00p70,899
Jul 28, 202582.80p84.80p81.80p83.60p87,477
Jul 25, 202583.00p84.80p82.00p82.00p205,861
Jul 24, 202585.00p86.80p84.00p84.50p43,374
Jul 23, 202587.00p87.08p85.32p86.00p85,743
Jul 22, 202590.00p91.00p86.00p87.80p553,714
Jul 21, 202586.76p88.08p86.00p86.80p110,818
Jul 18, 202586.00p87.00p86.00p86.00p30,568
Jul 17, 202588.00p88.00p86.15p86.80p27,799
Jul 16, 202587.00p88.73p86.00p87.00p54,649
Jul 15, 202587.20p87.80p86.40p86.90p24,514
Jul 14, 202588.00p88.00p87.36p88.00p43,022
Jul 11, 202587.00p88.00p87.00p87.80p121,952
Jul 10, 202588.00p88.00p87.20p87.60p8,524
Jul 9, 202588.00p88.60p87.00p88.00p52,861
Jul 8, 202589.00p89.40p87.50p88.80p34,631
Jul 7, 202588.00p89.06p87.60p89.00p12,265
Jul 4, 202588.00p89.80p88.00p88.00p48,772
Jul 3, 202588.80p89.00p88.19p88.90p38,593
Jul 2, 202588.20p90.00p86.20p90.00p48,941
Jul 1, 202587.00p89.60p86.40p88.00p27,547
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.