Headlam Group plc (LON:HEAD)
London · Delayed Price · Currency is GBP · Price in GBX 51.40
-2.60 (-4.81%)
Oct 31, 2025, 4:35 PM BST
Headlam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 53.80 | 54.60 | 51.40 | 51.40 | 51.40 | -4.81% | 170,895 |
| Oct 30, 2025 | 53.96 | 55.00 | 53.68 | 54.00 | 54.00 | -2.88% | 203,743 |
| Oct 29, 2025 | 53.00 | 55.60 | 52.20 | 55.60 | 55.60 | 5.70% | 197,967 |
| Oct 28, 2025 | 52.80 | 53.80 | 52.40 | 52.60 | 52.60 | - | 137,406 |
| Oct 27, 2025 | 51.40 | 53.80 | 51.40 | 52.60 | 52.60 | 1.94% | 387,756 |
| Oct 24, 2025 | 47.00 | 51.60 | 47.00 | 51.60 | 51.60 | 5.09% | 141,341 |
| Oct 23, 2025 | 47.90 | 49.70 | 47.90 | 49.10 | 49.10 | 2.29% | 220,482 |
| Oct 22, 2025 | 47.30 | 48.50 | 46.90 | 48.00 | 48.00 | 1.69% | 286,053 |
| Oct 21, 2025 | 51.60 | 51.60 | 46.85 | 47.20 | 47.20 | -3.67% | 212,770 |
| Oct 20, 2025 | 51.60 | 51.60 | 48.95 | 49.00 | 49.00 | -3.54% | 199,453 |
| Oct 17, 2025 | 50.60 | 52.00 | 50.00 | 50.80 | 50.80 | -0.39% | 85,446 |
| Oct 16, 2025 | 52.80 | 53.00 | 51.00 | 51.00 | 51.00 | 0.79% | 150,979 |
| Oct 15, 2025 | 51.00 | 53.20 | 50.60 | 50.60 | 50.60 | -0.78% | 229,842 |
| Oct 14, 2025 | 53.66 | 54.80 | 51.00 | 51.00 | 51.00 | -3.77% | 318,432 |
| Oct 13, 2025 | 53.05 | 55.00 | 53.00 | 53.00 | 53.00 | 0.38% | 22,015 |
| Oct 10, 2025 | 56.00 | 56.60 | 52.55 | 52.80 | 52.80 | -1.49% | 74,459 |
| Oct 9, 2025 | 53.75 | 56.20 | 53.00 | 53.60 | 53.60 | 1.13% | 130,485 |
| Oct 8, 2025 | 56.80 | 56.80 | 53.00 | 53.00 | 53.00 | -1.85% | 265,178 |
| Oct 7, 2025 | 56.00 | 56.80 | 53.42 | 54.00 | 54.00 | 0.37% | 1,197,866 |
| Oct 6, 2025 | 53.38 | 54.80 | 53.36 | 53.80 | 53.80 | -0.37% | 22,368 |
| Oct 3, 2025 | 55.30 | 55.30 | 53.87 | 54.00 | 54.00 | -0.74% | 589,409 |
| Oct 2, 2025 | 54.00 | 55.00 | 53.80 | 54.40 | 54.40 | - | 2,571,748 |
| Oct 1, 2025 | 54.00 | 55.40 | 53.00 | 54.40 | 54.40 | 0.74% | 944,342 |
| Sep 30, 2025 | 54.11 | 55.80 | 54.00 | 54.00 | 54.00 | -0.74% | 63,700 |
| Sep 29, 2025 | 56.00 | 56.00 | 54.00 | 54.40 | 54.40 | -1.09% | 41,146 |
| Sep 26, 2025 | 54.20 | 55.00 | 54.20 | 55.00 | 55.00 | -1.08% | 56,260 |
| Sep 25, 2025 | 55.80 | 55.80 | 54.40 | 55.60 | 55.60 | 0.36% | 59,280 |
| 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 |