Headlam Group plc (LON:HEAD)
London · Delayed Price · Currency is GBP · Price in GBX 55.60
+0.20 (0.36%)
Sep 25, 2025, 4:35 PM BST
Headlam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 55.80 | 55.80 | 54.56 | 55.00 | 55.00 | -0.72% | 30,459 |
| Sep 24, 2025 | 53.40 | 56.00 | 52.79 | 55.40 | 55.40 | 3.75% | 217,635 |
| Sep 23, 2025 | 55.46 | 56.05 | 53.40 | 53.40 | 53.40 | -3.26% | 82,786 |
| Sep 22, 2025 | 58.80 | 59.00 | 55.00 | 55.20 | 55.20 | -5.80% | 180,711 |
| Sep 19, 2025 | 59.78 | 59.78 | 57.80 | 58.60 | 58.60 | -1.01% | 184,603 |
| Sep 18, 2025 | 60.40 | 60.40 | 59.00 | 59.20 | 59.20 | -1.66% | 422,073 |
| Sep 17, 2025 | 61.28 | 61.80 | 60.00 | 60.20 | 60.20 | -1.31% | 189,800 |
| Sep 16, 2025 | 67.80 | 67.80 | 60.00 | 61.00 | 61.00 | -7.58% | 649,197 |
| Sep 15, 2025 | 64.40 | 67.60 | 64.40 | 66.00 | 66.00 | 2.17% | 103,309 |
| Sep 12, 2025 | 65.80 | 67.20 | 64.60 | 64.60 | 64.60 | -3.87% | 177,270 |
| Sep 11, 2025 | 67.60 | 67.60 | 66.00 | 67.20 | 67.20 | -0.30% | 195,946 |
| Sep 10, 2025 | 67.70 | 68.00 | 66.00 | 67.40 | 67.40 | -0.88% | 103,646 |
| Sep 9, 2025 | 69.98 | 70.10 | 67.20 | 68.00 | 68.00 | -2.58% | 120,767 |
| Sep 8, 2025 | 70.80 | 70.80 | 68.00 | 69.80 | 69.80 | 2.65% | 173,727 |
| Sep 5, 2025 | 67.00 | 69.80 | 67.00 | 68.00 | 68.00 | 0.29% | 138,815 |
| Sep 4, 2025 | 68.00 | 69.36 | 67.00 | 67.80 | 67.80 | -1.45% | 113,565 |
| Sep 3, 2025 | 71.11 | 71.60 | 68.80 | 68.80 | 68.80 | -4.71% | 132,695 |
| Sep 2, 2025 | 70.00 | 72.20 | 70.00 | 72.20 | 72.20 | 0.56% | 17,653 |
| Sep 1, 2025 | 70.20 | 73.00 | 70.20 | 71.80 | 71.80 | 1.99% | 252,941 |
| Aug 29, 2025 | 73.64 | 73.80 | 70.12 | 70.40 | 70.40 | -4.35% | 541,681 |
| Aug 28, 2025 | 75.20 | 75.40 | 73.60 | 73.60 | 73.60 | -2.39% | 52,483 |
| Aug 27, 2025 | 74.60 | 76.00 | 74.60 | 75.40 | 75.40 | -0.79% | 31,485 |
| Aug 26, 2025 | 76.00 | 76.00 | 74.51 | 76.00 | 76.00 | - | 59,343 |
| Aug 22, 2025 | 74.80 | 76.00 | 74.80 | 76.00 | 76.00 | 1.47% | 41,593 |
| Aug 21, 2025 | 76.60 | 76.60 | 74.90 | 74.90 | 74.90 | -2.22% | 40,585 |
| Aug 20, 2025 | 78.00 | 78.00 | 74.40 | 76.60 | 76.60 | -0.52% | 205,642 |
| Aug 19, 2025 | 78.75 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 263,140 |
| Aug 18, 2025 | 78.75 | 79.00 | 78.00 | 78.00 | 78.00 | -1.02% | 11,352 |
| Aug 15, 2025 | 79.00 | 79.00 | 78.00 | 78.80 | 78.80 | -0.25% | 34,980 |
| Aug 14, 2025 | 78.90 | 79.20 | 78.40 | 79.00 | 79.00 | -0.25% | 50,230 |
| Aug 13, 2025 | 79.00 | 79.20 | 78.80 | 79.20 | 79.20 | - | 86,832 |
| Aug 12, 2025 | 79.00 | 79.80 | 78.00 | 79.20 | 79.20 | -0.25% | 125,304 |
| Aug 11, 2025 | 79.09 | 79.80 | 77.40 | 79.40 | 79.40 | -0.25% | 91,126 |
| Aug 8, 2025 | 79.13 | 80.00 | 79.00 | 79.60 | 79.60 | 0.51% | 39,601 |
| Aug 7, 2025 | 80.00 | 83.20 | 79.00 | 79.20 | 79.20 | -0.75% | 98,494 |
| Aug 6, 2025 | 79.57 | 81.20 | 79.00 | 79.80 | 79.80 | 0.38% | 38,030 |
| Aug 5, 2025 | 83.30 | 83.30 | 79.00 | 79.50 | 79.50 | -3.64% | 71,762 |
| Aug 4, 2025 | 84.00 | 84.00 | 80.00 | 82.50 | 82.50 | -0.72% | 83,005 |
| Aug 1, 2025 | 83.46 | 83.46 | 81.40 | 83.10 | 83.10 | 1.09% | 16,841 |
| Jul 31, 2025 | 80.00 | 83.78 | 80.00 | 82.20 | 82.20 | 0.98% | 795,402 |
| Jul 30, 2025 | 81.40 | 83.00 | 81.40 | 81.40 | 81.40 | 0.49% | 31,750 |
| Jul 29, 2025 | 81.80 | 84.60 | 81.00 | 81.00 | 81.00 | -3.11% | 70,900 |
| Jul 28, 2025 | 82.80 | 84.80 | 81.80 | 83.60 | 83.60 | 1.95% | 87,477 |
| Jul 25, 2025 | 83.46 | 84.80 | 82.00 | 82.00 | 82.00 | -2.96% | 205,863 |
| Jul 24, 2025 | 85.01 | 86.80 | 84.00 | 84.50 | 84.50 | -1.74% | 43,375 |
| Jul 23, 2025 | 87.08 | 87.08 | 85.32 | 86.00 | 86.00 | -2.05% | 85,743 |
| Jul 22, 2025 | 89.58 | 91.00 | 86.00 | 87.80 | 87.80 | 1.15% | 553,714 |
| Jul 21, 2025 | 87.00 | 88.08 | 86.00 | 86.80 | 86.80 | 0.93% | 110,819 |
| Jul 18, 2025 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | -0.92% | 30,568 |
| Jul 17, 2025 | 88.00 | 88.00 | 86.15 | 86.80 | 86.80 | -0.23% | 27,799 |