Headlam Group plc (LON:HEAD)
London
· Delayed Price · Currency is GBP · Price in GBX 41.50
-0.20 (-0.48%)
At close: Mar 6, 2026
Headlam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.00 | 42.40 | 41.43 | 41.50 | 41.50 | -0.48% | 119,904 |
| Mar 5, 2026 | 42.00 | 42.40 | 41.70 | 41.70 | 41.70 | - | 114,090 |
| 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 |
| 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 |
| Nov 10, 2025 | 53.00 | 54.40 | 51.00 | 51.00 | 51.00 | -2.67% | 203,613 |
| Nov 7, 2025 | 50.40 | 54.40 | 50.09 | 52.40 | 52.40 | 6.07% | 316,886 |
| Nov 6, 2025 | 50.00 | 50.61 | 49.00 | 49.40 | 49.40 | - | 351,814 |
| Nov 5, 2025 | 49.80 | 52.00 | 47.56 | 49.40 | 49.40 | -12.72% | 1,106,162 |
| Nov 4, 2025 | 52.00 | 59.80 | 52.00 | 56.60 | 56.60 | 5.99% | 681,817 |
| Nov 3, 2025 | 52.40 | 54.00 | 50.80 | 53.40 | 53.40 | 3.89% | 185,486 |
| Oct 31, 2025 | 53.80 | 54.60 | 51.40 | 51.40 | 51.40 | -4.81% | 170,895 |
| Oct 30, 2025 | 54.00 | 55.00 | 53.68 | 54.00 | 54.00 | -2.88% | 203,742 |
| Oct 29, 2025 | 53.00 | 55.60 | 52.20 | 55.60 | 55.60 | 5.70% | 195,191 |
| Oct 28, 2025 | 53.00 | 53.80 | 52.40 | 52.60 | 52.60 | - | 125,036 |
| Oct 27, 2025 | 51.40 | 53.80 | 51.40 | 52.60 | 52.60 | 1.94% | 387,755 |
| 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% | 220,483 |
| Oct 22, 2025 | 48.50 | 48.50 | 46.90 | 48.00 | 48.00 | 1.69% | 286,052 |
| Oct 21, 2025 | 49.00 | 51.60 | 46.85 | 47.20 | 47.20 | -3.67% | 212,770 |
| Oct 20, 2025 | 50.00 | 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 | 51.00 | 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% | 221,310 |