1. Share Prices

  2. Headlam Group PLC (HEAD)

94.00p+0.80 (+0.86%)19 May 2025, 15:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Headlam Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 202592.80p95.00p90.20p93.20p200,789
May 15, 202592.20p94.00p92.00p94.00p49,462
May 14, 202590.00p94.00p90.00p90.00p44,539
May 13, 202593.20p93.40p90.00p90.00p9,730
May 12, 202594.20p95.60p93.00p93.00p23,861
May 9, 202595.80p96.00p94.00p94.00p135,013
May 8, 202594.80p96.80p94.80p95.80p35,271
May 7, 202594.80p96.30p94.60p94.60p59,337
May 6, 202595.20p96.80p94.20p94.60p98,508
May 2, 202582.00p96.50p82.00p91.60p375,679
May 1, 202581.80p82.60p80.70p81.60p103,002
Apr 30, 202576.40p80.06p76.20p78.60p22,072
Apr 29, 202576.40p80.45p76.40p80.00p14,646
Apr 28, 202576.40p81.92p76.40p77.00p66,772
Apr 25, 202576.20p78.00p76.20p76.20p143,677
Apr 24, 202578.80p83.40p76.20p76.20p152,591
Apr 23, 202580.00p80.40p78.95p79.40p137,554
Apr 22, 202582.60p82.60p80.00p80.00p53,485
Apr 17, 202582.60p82.60p80.00p82.60p7,124
Apr 16, 202581.00p82.80p80.27p81.40p94,526
Apr 15, 202582.00p84.33p82.00p82.80p51,797
Apr 14, 202583.00p84.20p83.00p83.80p100,588
Apr 11, 202583.00p84.87p83.00p83.20p33,030
Apr 10, 202585.00p85.80p82.00p83.40p121,492
Apr 9, 202584.80p85.49p83.20p84.80p104,227
Apr 8, 202583.80p84.60p83.50p84.40p97,052
Apr 7, 202585.00p85.79p80.00p83.60p87,129
Apr 4, 202587.80p93.00p83.00p83.00p51,033
Apr 3, 202587.40p88.43p87.35p87.40p4,138
Apr 2, 202586.20p89.20p86.20p88.50p3,449
Apr 1, 202587.60p90.00p85.69p88.00p357,784
Mar 31, 202593.00p93.00p85.20p86.00p141,689
Mar 28, 202591.00p92.00p89.00p89.00p267,878
Mar 27, 202591.00p92.00p91.00p91.40p47,228
Mar 26, 202590.20p92.00p90.00p91.20p108,283
Mar 25, 202594.00p95.00p90.00p90.00p402,237
Mar 24, 202596.20p97.00p94.60p95.00p55,668
Mar 21, 202597.00p97.80p96.00p96.00p233,055
Mar 20, 202598.00p98.00p97.00p97.60p47,718
Mar 19, 202597.00p98.80p96.40p98.60p128,810
Mar 18, 202598.60p100.00p95.40p97.60p161,813
Mar 17, 2025102.00p105.00p98.40p98.40p55,688
Mar 14, 2025102.00p102.50p102.00p102.00p308,146
Mar 13, 2025106.00p106.00p102.22p102.50p45,176
Mar 12, 2025106.00p106.00p103.00p103.00p18,462
Mar 11, 2025107.00p108.15p103.93p105.00p174,692
Mar 10, 2025110.00p115.00p109.25p110.00p63,117
Mar 7, 2025115.50p115.50p109.50p109.50p72,884
Mar 6, 2025112.00p114.50p111.88p112.00p12,265
Mar 5, 2025115.00p115.00p110.00p112.00p82,540
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
15 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC68.4014.00
Jpmorgan Indian Investment Trust PLC1,078.005.69
Ao World PLC104.805.12
Elementis PLC132.404.58
Easyjet PLC557.452.70
Wizz Air Holdings PLC1,667.002.65

Fallers

CompanyPrice% Chg
Kainos Group PLC751.50-7.62
Oxford Nanopore Technologies PLC119.51-5.75
Ithaca Energy PLC133.20-5.67
Discoverie Group PLC605.00-5.47
Dr. Martens PLC57.85-5.24
Paypoint PLC670.00-4.01