Headlam Group plc (LON:HEAD)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
+1.18 (12.66%)
Aug 28, 2026, 4:35 PM GMT
Headlam Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.70 | 10.76 | 9.26 | 10.50 | 10.50 | 12.66% | 302,854 |
| Aug 27, 2026 | 11.00 | 11.00 | 9.24 | 9.32 | 9.32 | -10.81% | 987,412 |
| Aug 26, 2026 | 9.90 | 10.85 | 9.89 | 10.45 | 10.45 | 9.08% | 2,914,981 |
| Aug 25, 2026 | 8.42 | 9.70 | 8.42 | 9.58 | 9.58 | 8.86% | 746,401 |
| Aug 24, 2026 | 9.40 | 9.96 | 8.12 | 8.80 | 8.80 | -1.12% | 1,433,251 |
| Aug 21, 2026 | 8.20 | 8.90 | 8.00 | 8.90 | 8.90 | 12.66% | 2,324,972 |
| Aug 20, 2026 | 8.84 | 8.84 | 7.90 | 7.90 | 7.90 | -6.62% | 288,940 |
| Aug 19, 2026 | 8.48 | 9.18 | 8.04 | 8.46 | 8.46 | 5.75% | 2,281,094 |
| Aug 18, 2026 | 9.24 | 9.24 | 8.00 | 8.00 | 8.00 | -10.11% | 1,682,265 |
| Aug 17, 2026 | 9.50 | 10.18 | 8.40 | 8.90 | 8.90 | -9.18% | 2,385,615 |
| Aug 14, 2026 | 9.50 | 10.95 | 9.50 | 9.80 | 9.80 | -4.85% | 1,078,450 |
| Aug 13, 2026 | 11.60 | 11.60 | 9.50 | 10.30 | 10.30 | -4.63% | 668,423 |
| Aug 12, 2026 | 10.85 | 11.95 | 10.00 | 10.80 | 10.80 | 4.35% | 2,070,644 |
| Aug 11, 2026 | 10.50 | 11.70 | 9.94 | 10.35 | 10.35 | -7.17% | 1,553,100 |
| Aug 10, 2026 | 12.00 | 13.75 | 9.30 | 11.15 | 11.15 | -10.08% | 4,721,549 |
| Aug 7, 2026 | 12.40 | 12.95 | 11.70 | 12.40 | 12.40 | 8.30% | 3,384,110 |
| Aug 6, 2026 | 9.50 | 12.40 | 8.68 | 11.45 | 11.45 | 21.55% | 5,188,512 |
| Aug 5, 2026 | 9.32 | 10.50 | 8.21 | 9.42 | 9.42 | 2.84% | 6,504,923 |
| Aug 4, 2026 | 7.30 | 9.50 | 7.28 | 9.16 | 9.16 | 25.14% | 5,861,794 |
| Aug 3, 2026 | 6.46 | 7.35 | 6.46 | 7.32 | 7.32 | 4.87% | 4,005,487 |
| Jul 31, 2026 | 5.80 | 7.30 | 5.80 | 6.98 | 6.98 | 24.20% | 5,683,432 |
| Jul 30, 2026 | 6.32 | 6.32 | 5.06 | 5.62 | 5.62 | -6.95% | 1,359,476 |
| Jul 29, 2026 | 5.06 | 6.20 | 5.06 | 6.04 | 6.04 | 15.27% | 1,842,660 |
| Jul 28, 2026 | 6.40 | 6.48 | 4.64 | 5.24 | 5.24 | -9.66% | 7,851,443 |
| Jul 27, 2026 | 7.20 | 7.30 | 5.44 | 5.80 | 5.80 | -13.17% | 4,979,157 |
| Jul 24, 2026 | 6.06 | 7.76 | 5.90 | 6.68 | 6.68 | 10.60% | 10,229,208 |
| Jul 23, 2026 | 5.50 | 6.04 | 5.14 | 6.04 | 6.04 | 15.71% | 6,752,516 |
| Jul 22, 2026 | 5.36 | 5.92 | 4.65 | 5.22 | 5.22 | 0.38% | 14,321,433 |
| Jul 21, 2026 | 5.40 | 6.48 | 4.95 | 5.20 | 5.20 | 4.00% | 29,674,539 |
| Jul 20, 2026 | 8.48 | 9.00 | 4.70 | 5.00 | 5.00 | -37.50% | 4,085,860 |
| Jul 17, 2026 | 12.00 | 12.00 | 8.00 | 8.00 | 8.00 | -31.03% | 2,243,641 |
| Jul 16, 2026 | 12.55 | 13.25 | 11.60 | 11.60 | 11.60 | -7.94% | 648,555 |
| Jul 15, 2026 | 14.00 | 14.00 | 12.55 | 12.60 | 12.60 | -4.55% | 1,287,374 |
| Jul 14, 2026 | 16.00 | 16.00 | 13.05 | 13.20 | 13.20 | -29.97% | 2,741,336 |
| Jul 13, 2026 | 19.90 | 19.90 | 18.85 | 18.85 | 18.85 | -1.31% | 313,908 |
| Jul 10, 2026 | 19.60 | 19.85 | 19.10 | 19.10 | 19.10 | 1.06% | 104,805 |
| Jul 9, 2026 | 19.85 | 19.90 | 18.90 | 18.90 | 18.90 | -4.79% | 545,689 |
| Jul 8, 2026 | 19.85 | 19.85 | 19.14 | 19.85 | 19.85 | 4.47% | 84,918 |
| Jul 7, 2026 | 20.20 | 20.30 | 18.95 | 19.00 | 19.00 | -5.47% | 132,580 |
| Jul 6, 2026 | 20.60 | 20.60 | 19.75 | 20.10 | 20.10 | -2.43% | 178,259 |
| Jul 3, 2026 | 20.30 | 20.60 | 19.65 | 20.60 | 20.60 | 2.49% | 105,434 |
| Jul 2, 2026 | 20.20 | 20.20 | 19.05 | 20.10 | 20.10 | 1.52% | 387,881 |
| Jul 1, 2026 | 20.20 | 20.50 | 19.80 | 19.80 | 19.80 | - | 163,370 |
| Jun 30, 2026 | 20.20 | 21.20 | 19.80 | 19.80 | 19.80 | -4.81% | 176,073 |
| Jun 29, 2026 | 19.60 | 20.90 | 19.36 | 20.80 | 20.80 | 8.33% | 933,702 |
| Jun 26, 2026 | 18.80 | 19.95 | 18.20 | 19.20 | 19.20 | 2.13% | 286,756 |
| Jun 25, 2026 | 20.40 | 20.40 | 18.56 | 18.80 | 18.80 | -5.76% | 316,380 |
| Jun 24, 2026 | 20.50 | 20.80 | 19.70 | 19.95 | 19.95 | -1.72% | 47,040 |
| Jun 23, 2026 | 20.30 | 20.90 | 19.60 | 20.30 | 20.30 | 0.50% | 463,595 |
| Jun 22, 2026 | 20.00 | 21.30 | 19.88 | 20.20 | 20.20 | 1.00% | 862,759 |