Headlam Group plc (LON:HEAD)
London · Delayed Price · Currency is GBP · Price in GBX 45.00
-1.90 (-4.05%)
At close: Jan 22, 2026
Headlam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 50.60 | 50.80 | 49.00 | 49.00 | 49.00 | -2.78% | 78,198 |
| Dec 18, 2025 | 50.80 | 51.00 | 50.00 | 50.40 | 50.40 | -0.59% | 52,596 |
| Dec 17, 2025 | 49.80 | 52.00 | 49.80 | 50.70 | 50.70 | -0.20% | 82,824 |
| Dec 16, 2025 | 51.00 | 51.40 | 49.40 | 50.80 | 50.80 | - | 130,593 |
| Dec 15, 2025 | 51.21 | 53.00 | 50.80 | 50.80 | 50.80 | -2.68% | 51,617 |
| Dec 12, 2025 | 50.80 | 52.41 | 50.80 | 52.20 | 52.20 | 0.77% | 344,513 |
| Dec 11, 2025 | 49.50 | 52.00 | 49.50 | 51.80 | 51.80 | 5.71% | 452,590 |
| Dec 10, 2025 | 50.60 | 51.20 | 49.00 | 49.00 | 49.00 | -2.78% | 129,950 |
| Dec 9, 2025 | 52.00 | 53.80 | 50.40 | 50.40 | 50.40 | -3.08% | 137,404 |
| Dec 8, 2025 | 52.73 | 54.20 | 52.00 | 52.00 | 52.00 | -3.70% | 18,069 |
| Dec 5, 2025 | 54.20 | 55.00 | 53.00 | 54.00 | 54.00 | 0.75% | 213,327 |
| Dec 4, 2025 | 53.60 | 53.60 | 52.43 | 53.60 | 53.60 | -0.74% | 103,518 |
| Dec 3, 2025 | 53.80 | 54.80 | 52.52 | 54.00 | 54.00 | - | 85,580 |
| Dec 2, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 56,501 |
| Dec 1, 2025 | 53.20 | 55.00 | 52.48 | 54.00 | 54.00 | 1.50% | 333,411 |
| Nov 28, 2025 | 53.20 | 55.00 | 53.00 | 53.20 | 53.20 | - | 88,337 |
| Nov 27, 2025 | 54.40 | 55.00 | 53.20 | 53.20 | 53.20 | -0.37% | 41,678 |
| Nov 26, 2025 | 54.80 | 54.00 | 53.40 | 53.40 | 53.40 | 0.38% | 49,911 |
| Nov 25, 2025 | 56.60 | 57.00 | 53.20 | 53.20 | 53.20 | -6.67% | 210,100 |
| Nov 24, 2025 | 59.00 | 60.00 | 56.60 | 57.00 | 57.00 | -1.04% | 104,430 |
| Nov 21, 2025 | 56.00 | 60.23 | 55.80 | 57.60 | 57.60 | 2.86% | 813,783 |
| Nov 20, 2025 | 52.40 | 58.00 | 51.20 | 56.00 | 56.00 | 9.80% | 1,055,222 |
| Nov 19, 2025 | 51.20 | 53.80 | 50.95 | 51.00 | 51.00 | -1.92% | 2,934,722 |
| Nov 18, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 36,807 |
| Nov 17, 2025 | 53.80 | 54.40 | 51.20 | 53.00 | 53.00 | -1.12% | 39,086 |
| Nov 14, 2025 | 54.00 | 54.00 | 51.20 | 53.60 | 53.60 | -0.74% | 210,085 |
| Nov 13, 2025 | 54.00 | 54.00 | 52.20 | 54.00 | 54.00 | 0.37% | 134,723 |
| Nov 12, 2025 | 53.00 | 54.00 | 51.50 | 53.80 | 53.80 | 3.07% | 103,180 |
| Nov 11, 2025 | 53.00 | 54.00 | 51.20 | 52.20 | 52.20 | 2.35% | 195,091 |