Headlam Group plc (LON:HEAD)
London
· Delayed Price · Currency is GBP · Price in GBX 32.50
+2.70 (9.06%)
Apr 28, 2026, 4:40 PM GMT
Headlam Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 33.30 | 34.20 | 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 |
| Apr 2, 2026 | 35.00 | 36.50 | 33.50 | 34.00 | 34.00 | -3.13% | 750,908 |
| Apr 1, 2026 | 37.00 | 37.00 | 34.20 | 35.10 | 35.10 | -6.40% | 521,624 |
| Mar 31, 2026 | 38.50 | 38.90 | 36.90 | 37.50 | 37.50 | -6.25% | 295,661 |
| Mar 30, 2026 | 40.90 | 40.00 | 39.90 | 40.00 | 40.00 | 0.25% | 35,522 |
| Mar 27, 2026 | 41.40 | 41.86 | 38.60 | 39.90 | 39.90 | -6.12% | 269,145 |
| Mar 26, 2026 | 42.50 | 42.50 | 41.40 | 42.50 | 42.50 | 0.95% | 86,600 |
| Mar 25, 2026 | 42.80 | 43.90 | 42.00 | 42.10 | 42.10 | -6.03% | 222,884 |
| Mar 24, 2026 | 44.40 | 45.80 | 44.40 | 44.80 | 44.80 | 4.19% | 48,100 |
| Mar 23, 2026 | 43.00 | 45.00 | 43.00 | 43.00 | 43.00 | -1.60% | 352,275 |
| Mar 20, 2026 | 43.50 | 45.13 | 43.50 | 43.70 | 43.70 | - | 1,388,291 |
| Mar 19, 2026 | 43.30 | 44.10 | 43.05 | 43.70 | 43.70 | 1.16% | 1,134,137 |
| Mar 18, 2026 | 45.00 | 45.00 | 43.20 | 43.20 | 43.20 | -2.04% | 124,992 |
| Mar 17, 2026 | 45.00 | 45.00 | 43.30 | 44.10 | 44.10 | -3.29% | 42,552 |
| Mar 16, 2026 | 44.00 | 45.60 | 42.96 | 45.60 | 45.60 | 4.59% | 103,559 |
| Mar 13, 2026 | 43.30 | 43.90 | 41.76 | 43.60 | 43.60 | 3.81% | 161,099 |
| Mar 12, 2026 | 42.30 | 42.90 | 42.00 | 42.00 | 42.00 | -3.00% | 157,178 |
| Mar 11, 2026 | 42.90 | 43.30 | 42.50 | 43.30 | 43.30 | 2.36% | 13,382 |
| Mar 10, 2026 | 42.30 | 42.61 | 42.03 | 42.30 | 42.30 | 1.20% | 77,415 |
| Mar 9, 2026 | 40.30 | 42.40 | 40.30 | 41.80 | 41.80 | 0.72% | 117,775 |
| 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% | 198,310 |
| 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 | 43.50 | 43.90 | 42.46 | 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 | 43.20 | 43.90 | 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 | 44.70 | 45.60 | 44.00 | 45.20 | 45.20 | 0.44% | 100,563 |
| Jan 22, 2026 | 47.00 | 47.80 | 44.72 | 45.00 | 45.00 | -4.05% | 414,294 |
| Jan 21, 2026 | 47.00 | 47.00 | 44.80 | 46.90 | 46.90 | 3.53% | 228,133 |
| Jan 20, 2026 | 45.10 | 45.90 | 45.01 | 45.30 | 45.30 | -0.33% | 97,081 |
| 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% | 353,327 |
| 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 | 52.60 | 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 | 51.80 | 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 | 54.20 | 54.80 | 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% | 153,518 |
| Dec 3, 2025 | 53.80 | 54.80 | 52.52 | 54.00 | 54.00 | - | 85,580 |