1. Share Prices

  2. Headlam Group PLC (HEAD)

79.20p-0.60 (-0.75%)07 Aug 2025, 16:35
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
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
Jun 30, 202589.20p89.20p86.60p87.20p50,888
Jun 27, 202589.00p90.00p88.00p89.20p11,536
Jun 26, 202590.00p91.00p88.80p89.60p63,586
Jun 25, 202592.00p92.00p90.00p90.00p51,960
Jun 24, 202593.00p93.00p90.00p91.60p40,386
Jun 23, 202593.40p93.40p91.00p92.00p48,516
Jun 20, 202593.20p94.80p93.20p93.20p13,216
Jun 19, 202594.00p95.00p94.00p94.80p11,010
Jun 18, 202596.00p97.60p94.40p94.40p11,481
Jun 17, 202596.00p98.60p95.00p95.00p44,552
Jun 16, 202597.20p97.20p96.80p96.80p11,226
Jun 13, 202598.00p99.80p95.20p96.80p31,724
Jun 12, 202598.00p98.80p96.00p98.80p13,775
Jun 11, 202596.80p99.00p96.80p98.60p49,560
Jun 10, 202597.00p97.60p95.60p95.60p34,348
Jun 9, 202596.60p97.00p93.00p93.60p136,672
Jun 6, 202597.00p97.00p95.60p97.00p27,844
Jun 5, 202597.20p99.80p95.20p99.80p83,797
Jun 4, 202596.00p97.80p95.60p95.60p49,751
Jun 3, 202596.00p98.40p94.00p96.00p144,885
Jun 2, 202594.40p95.72p94.03p95.60p30,749
May 30, 202592.20p95.80p92.20p93.00p15,133
May 29, 202595.80p95.80p92.00p92.00p43,089
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70