Headlam Group plc (LON:HEAD)
London · Delayed Price · Currency is GBP · Price in GBX 20.20
-0.70 (-3.35%)
Jun 17, 2026, 4:35 PM GMT
Headlam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 20.90 | 21.40 | 20.00 | 20.20 | 20.20 | -3.35% | 264,959 |
| Jun 16, 2026 | 24.30 | 24.30 | 20.80 | 20.90 | 20.90 | -9.91% | 1,521,670 |
| Jun 15, 2026 | 25.20 | 25.20 | 22.60 | 23.20 | 23.20 | -2.11% | 653,277 |
| Jun 12, 2026 | 25.20 | 25.20 | 23.50 | 23.70 | 23.70 | -5.58% | 995,088 |
| Jun 11, 2026 | 26.00 | 26.00 | 25.00 | 25.10 | 25.10 | -3.46% | 248,388 |
| Jun 10, 2026 | 28.10 | 28.10 | 24.19 | 26.00 | 26.00 | -8.45% | 1,673,734 |
| Jun 9, 2026 | 28.50 | 30.10 | 28.00 | 28.40 | 28.40 | -3.40% | 1,145,573 |
| Jun 8, 2026 | 28.80 | 30.34 | 28.00 | 29.40 | 29.40 | 2.08% | 922,948 |
| Jun 5, 2026 | 29.60 | 30.40 | 28.60 | 28.80 | 28.80 | -0.69% | 240,476 |
| Jun 4, 2026 | 32.70 | 30.10 | 28.10 | 29.00 | 29.00 | -7.35% | 1,034,309 |
| Jun 3, 2026 | 33.50 | 34.40 | 30.00 | 31.30 | 31.30 | -1.57% | 347,490 |
| Jun 2, 2026 | 32.90 | 35.50 | 30.40 | 31.80 | 31.80 | -3.34% | 811,228 |
| Jun 1, 2026 | 39.30 | 40.00 | 31.95 | 32.90 | 32.90 | -18.56% | 1,046,475 |
| May 29, 2026 | 42.30 | 42.30 | 39.70 | 40.40 | 40.40 | -4.49% | 99,513 |
| May 28, 2026 | 42.30 | 42.94 | 41.80 | 42.30 | 42.30 | -0.94% | 53,596 |
| May 27, 2026 | 45.80 | 47.05 | 42.40 | 42.70 | 42.70 | -6.77% | 376,690 |
| May 26, 2026 | 44.50 | 49.50 | 44.20 | 45.80 | 45.80 | 9.05% | 1,889,701 |
| May 22, 2026 | 38.40 | 47.30 | 36.00 | 42.00 | 42.00 | 13.51% | 988,364 |
| May 21, 2026 | 29.30 | 37.50 | 29.30 | 37.00 | 37.00 | 23.33% | 1,076,486 |
| May 20, 2026 | 32.50 | 33.00 | 30.00 | 30.00 | 30.00 | -16.67% | 1,336,136 |
| May 19, 2026 | 39.50 | 40.60 | 36.00 | 36.00 | 36.00 | -2.70% | 299,044 |
| May 18, 2026 | 43.00 | 43.00 | 37.00 | 37.00 | 37.00 | -14.35% | 498,160 |
| May 15, 2026 | 45.30 | 48.40 | 43.10 | 43.20 | 43.20 | -6.90% | 105,723 |
| May 14, 2026 | 48.20 | 51.60 | 46.00 | 46.40 | 46.40 | -3.73% | 395,393 |
| May 13, 2026 | 52.00 | 54.00 | 48.20 | 48.20 | 48.20 | -5.12% | 1,282,514 |
| May 12, 2026 | 51.00 | 53.68 | 50.00 | 50.80 | 50.80 | 3.25% | 1,587,843 |
| May 11, 2026 | 44.80 | 49.70 | 44.80 | 49.20 | 49.20 | 3.36% | 560,727 |
| May 8, 2026 | 44.80 | 47.60 | 44.80 | 47.60 | 47.60 | 4.16% | 31,668 |
| May 7, 2026 | 46.00 | 47.90 | 45.00 | 45.70 | 45.70 | -1.51% | 246,655 |
| May 6, 2026 | 51.00 | 54.20 | 44.80 | 46.40 | 46.40 | -8.66% | 340,801 |
| May 5, 2026 | 46.00 | 54.40 | 45.19 | 50.80 | 50.80 | 13.39% | 3,465,676 |
| May 1, 2026 | 38.00 | 51.23 | 37.59 | 44.80 | 44.80 | 16.97% | 3,355,854 |
| Apr 30, 2026 | 39.50 | 39.50 | 32.80 | 38.30 | 38.30 | -1.29% | 1,214,684 |
| Apr 29, 2026 | 32.60 | 38.80 | 30.70 | 38.80 | 38.80 | 19.38% | 1,918,493 |
| Apr 28, 2026 | 30.00 | 32.50 | 29.61 | 32.50 | 32.50 | 9.06% | 802,101 |
| Apr 27, 2026 | 30.40 | 30.60 | 28.80 | 29.80 | 29.80 | 6.05% | 514,887 |
| Apr 24, 2026 | 29.50 | 30.50 | 28.10 | 28.10 | 28.10 | -5.39% | 343,449 |
| Apr 23, 2026 | 29.50 | 31.20 | 29.50 | 29.70 | 29.70 | -4.19% | 192,434 |
| Apr 22, 2026 | 30.20 | 31.00 | 29.50 | 31.00 | 31.00 | 6.90% | 237,541 |
| Apr 21, 2026 | 30.30 | 31.90 | 29.00 | 29.00 | 29.00 | -5.23% | 149,424 |
| Apr 20, 2026 | 30.60 | 32.20 | 30.27 | 30.60 | 30.60 | 0.66% | 126,634 |
| Apr 17, 2026 | 30.50 | 31.90 | 30.20 | 30.40 | 30.40 | 0.66% | 70,353 |
| Apr 16, 2026 | 30.70 | 32.40 | 30.20 | 30.20 | 30.20 | - | 405,032 |
| Apr 15, 2026 | 31.00 | 32.20 | 30.20 | 30.20 | 30.20 | -2.89% | 89,348 |
| Apr 14, 2026 | 31.30 | 32.40 | 30.80 | 31.10 | 31.10 | 1.30% | 116,667 |
| Apr 13, 2026 | 31.00 | 32.40 | 30.50 | 30.70 | 30.70 | -0.65% | 33,580 |
| Apr 10, 2026 | 31.00 | 32.50 | 30.70 | 30.90 | 30.90 | 2.32% | 300,523 |
| Apr 9, 2026 | 32.50 | 33.60 | 29.30 | 30.20 | 30.20 | -6.50% | 146,116 |
| Apr 8, 2026 | 34.20 | 34.70 | 32.30 | 32.30 | 32.30 | -2.42% | 82,554 |
| Apr 7, 2026 | 34.60 | 35.00 | 33.10 | 33.10 | 33.10 | -2.65% | 297,922 |