Headlam Group plc (LON:HEAD)
London · Delayed Price · Currency is GBP · Price in GBX 42.00
+0.30 (0.72%)
Mar 5, 2026, 10:00 AM GMT
Headlam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 42.40 | 42.40 | 41.30 | 41.70 | 41.70 | -0.24% | 128,310 |
| Mar 3, 2026 | 42.00 | 42.30 | 41.00 | 41.80 | 41.80 | -0.48% | 249,748 |
| Mar 2, 2026 | 40.30 | 42.20 | 40.30 | 42.00 | 42.00 | 1.45% | 355,026 |
| Feb 27, 2026 | 41.10 | 42.30 | 40.38 | 41.40 | 41.40 | 5.08% | 2,081,986 |
| Feb 26, 2026 | 42.00 | 42.30 | 39.40 | 39.40 | 39.40 | -3.67% | 161,832 |
| Feb 25, 2026 | 42.00 | 42.11 | 40.79 | 40.90 | 40.90 | -2.62% | 579,814 |
| Feb 24, 2026 | 42.00 | 42.10 | 42.00 | 42.00 | 42.00 | -0.71% | 93,642 |
| Feb 23, 2026 | 42.20 | 43.90 | 42.00 | 42.30 | 42.30 | 0.71% | 96,864 |
| Feb 20, 2026 | 42.10 | 43.00 | 42.00 | 42.00 | 42.00 | -3.45% | 51,294 |
| Feb 19, 2026 | 42.46 | 43.50 | 42.80 | 43.50 | 43.50 | 2.59% | 77,829 |
| Feb 18, 2026 | 44.00 | 44.00 | 42.17 | 42.40 | 42.40 | -0.70% | 11,302 |
| Feb 17, 2026 | 43.00 | 43.00 | 42.60 | 42.70 | 42.70 | - | 185,720 |
| Feb 16, 2026 | 43.00 | 43.00 | 42.70 | 42.70 | 42.70 | - | 8,413 |
| Feb 13, 2026 | 43.90 | 43.50 | 42.70 | 42.70 | 42.70 | -0.23% | 118,048 |
| Feb 12, 2026 | 44.10 | 44.30 | 42.80 | 42.80 | 42.80 | -2.95% | 329,112 |
| Feb 11, 2026 | 44.00 | 44.90 | 43.40 | 44.10 | 44.10 | 2.56% | 41,466 |
| Feb 10, 2026 | 43.00 | 45.70 | 43.00 | 43.00 | 43.00 | 0.70% | 219,141 |
| Feb 9, 2026 | 43.00 | 43.00 | 42.69 | 42.70 | 42.70 | 0.23% | 70,072 |
| Feb 6, 2026 | 42.70 | 43.00 | 42.60 | 42.60 | 42.60 | -0.23% | 29,436 |
| Feb 5, 2026 | 43.00 | 43.00 | 42.65 | 42.70 | 42.70 | -0.23% | 57,635 |
| Feb 4, 2026 | 42.80 | 43.00 | 42.60 | 42.80 | 42.80 | 0.47% | 381,539 |
| Feb 3, 2026 | 43.10 | 43.60 | 42.60 | 42.60 | 42.60 | -2.52% | 509,516 |
| Feb 2, 2026 | 44.20 | 44.20 | 43.10 | 43.70 | 43.70 | -0.91% | 95,403 |
| Jan 30, 2026 | 43.50 | 44.10 | 43.50 | 44.10 | 44.10 | 0.23% | 150,393 |
| Jan 29, 2026 | 44.00 | 44.10 | 43.60 | 44.00 | 44.00 | 0.46% | 218,995 |
| Jan 28, 2026 | 44.00 | 44.80 | 43.33 | 43.80 | 43.80 | -2.67% | 410,255 |
| Jan 27, 2026 | 44.00 | 45.00 | 43.20 | 45.00 | 45.00 | 2.97% | 390,216 |
| Jan 26, 2026 | 44.50 | 44.90 | 42.60 | 43.70 | 43.70 | -3.32% | 174,392 |
| Jan 23, 2026 | 45.60 | 45.20 | 44.20 | 45.20 | 45.20 | 0.44% | 100,562 |
| Jan 22, 2026 | 47.00 | 47.00 | 44.90 | 45.00 | 45.00 | -4.05% | 299,294 |
| Jan 21, 2026 | 47.00 | 47.00 | 45.00 | 46.90 | 46.90 | 3.53% | 228,133 |
| Jan 20, 2026 | 45.24 | 45.50 | 45.10 | 45.30 | 45.30 | -0.33% | 97,082 |
| Jan 19, 2026 | 45.70 | 45.90 | 44.73 | 45.45 | 45.45 | 1.68% | 9,891 |
| Jan 16, 2026 | 45.80 | 45.90 | 44.70 | 44.70 | 44.70 | -0.22% | 33,113 |
| Jan 15, 2026 | 44.80 | 46.60 | 44.80 | 44.80 | 44.80 | 0.22% | 38,321 |
| Jan 14, 2026 | 44.70 | 46.70 | 44.70 | 44.70 | 44.70 | -0.22% | 299,002 |
| Jan 13, 2026 | 44.80 | 46.90 | 44.70 | 44.80 | 44.80 | 0.90% | 53,190 |
| Jan 12, 2026 | 46.00 | 46.74 | 44.40 | 44.40 | 44.40 | -5.53% | 136,997 |
| Jan 9, 2026 | 44.80 | 47.00 | 44.80 | 47.00 | 47.00 | - | 48,566 |
| Jan 8, 2026 | 46.50 | 47.00 | 45.41 | 47.00 | 47.00 | 1.08% | 63,614 |
| Jan 7, 2026 | 47.00 | 47.00 | 45.40 | 46.50 | 46.50 | -1.06% | 31,275 |
| Jan 6, 2026 | 45.80 | 47.00 | 45.00 | 47.00 | 47.00 | 5.15% | 47,654 |
| Jan 5, 2026 | 46.70 | 46.76 | 44.70 | 44.70 | 44.70 | -4.28% | 106,503 |
| Jan 2, 2026 | 46.70 | 46.99 | 46.18 | 46.70 | 46.70 | -0.64% | 52,337 |
| Dec 31, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 0.64% | 92,528 |
| Dec 30, 2025 | 46.60 | 47.20 | 46.60 | 46.70 | 46.70 | - | 42,615 |
| Dec 29, 2025 | 47.10 | 48.40 | 46.60 | 46.70 | 46.70 | -2.71% | 125,843 |
| Dec 24, 2025 | 48.40 | 48.40 | 47.41 | 48.00 | 48.00 | -1.03% | 56,702 |
| Dec 23, 2025 | 47.50 | 48.80 | 47.24 | 48.50 | 48.50 | 2.54% | 60,690 |
| Dec 22, 2025 | 49.00 | 51.20 | 47.03 | 47.30 | 47.30 | -3.47% | 308,337 |