1. Share Prices

  2. Headlam Group PLC (HEAD)

49.51p-7.09 (-12.53%)05 Nov 2025, 10:22
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
Nov 4, 202552.00p59.80p52.00p56.60p681,817
Nov 3, 202552.40p54.00p50.80p53.40p185,485
Oct 31, 202553.80p54.60p51.40p51.40p170,894
Oct 30, 202554.00p55.00p53.68p54.00p203,742
Oct 29, 202553.00p55.60p52.20p55.60p195,191
Oct 28, 202553.00p53.80p52.40p52.60p125,036
Oct 27, 202551.40p53.80p51.40p52.60p387,755
Oct 24, 202547.00p51.60p47.00p51.60p141,340
Oct 23, 202547.90p49.70p47.90p49.10p220,482
Oct 22, 202548.50p48.50p46.90p48.00p286,052
Oct 21, 202549.00p51.60p46.85p47.20p212,770
Oct 20, 202550.00p51.60p48.95p49.00p199,452
Oct 17, 202550.60p52.00p50.00p50.80p85,446
Oct 16, 202551.00p53.00p51.00p51.00p150,979
Oct 15, 202551.00p53.20p50.60p50.60p221,309
Oct 14, 202553.40p54.80p51.00p51.00p318,432
Oct 13, 202553.00p55.00p53.00p53.00p22,014
Oct 10, 202553.00p56.60p52.55p52.80p74,458
Oct 9, 202554.00p56.20p53.00p53.60p130,483
Oct 8, 202554.20p56.80p53.00p53.00p224,967
Oct 7, 202555.00p56.80p53.42p54.00p1,197,865
Oct 6, 202553.80p54.80p53.36p53.80p22,368
Oct 3, 202554.00p55.30p53.87p54.00p589,409
Oct 2, 202554.60p55.00p53.80p54.40p2,571,748
Oct 1, 202554.00p55.40p53.00p54.40p944,341
Sep 30, 202554.00p55.80p54.00p54.00p63,699
Sep 29, 202554.00p56.00p54.00p54.40p34,890
Sep 26, 202554.80p55.00p54.20p55.00p56,259
Sep 25, 202555.80p55.80p54.40p55.60p59,279
Sep 24, 202553.40p56.00p52.79p55.40p217,635
Sep 23, 202555.00p56.05p53.40p53.40p82,074
Sep 22, 202558.80p59.00p55.00p55.20p180,711
Sep 19, 202559.00p59.78p57.80p58.60p184,602
Sep 18, 202560.20p60.40p59.00p59.20p422,072
Sep 17, 202561.00p61.80p60.00p60.20p189,800
Sep 16, 202567.80p67.80p60.00p61.00p649,196
Sep 15, 202564.40p67.60p64.40p66.00p103,307
Sep 12, 202565.80p67.20p64.60p64.60p177,269
Sep 11, 202567.60p67.60p66.00p67.20p195,945
Sep 10, 202567.20p68.00p66.00p67.40p103,646
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC364.4216.50
Bluefield Solar Income Fund Limited76.025.29
Trainline PLC266.604.80
Lancashire Holdings Limited672.004.02
Metro Bank Holdings PLC112.603.30
International Workplace Group PLC222.003.26

Fallers

CompanyPrice% Chg
Tp Icap Group PLC249.05-4.94
Raspberry Pi Holdings PLC333.40-4.47
Playtech PLC239.00-3.43
Oxford Biomedica PLC663.25-2.75
Allianz Technology Trust PLC522.67-2.49
Weir Group PLC2,810.66-2.41