Shares Magazine
86.00p-0.80 (-0.92%)18 Jul 2025, 16:35
Headlam Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 18, 2025 | 86.00p | 87.00p | 86.00p | 86.00p | 30,568 |
| Jul 17, 2025 | 88.00p | 88.00p | 86.15p | 86.80p | 27,799 |
| Jul 16, 2025 | 87.00p | 88.73p | 86.00p | 87.00p | 54,649 |
| Jul 15, 2025 | 87.20p | 87.80p | 86.40p | 86.90p | 24,514 |
| Jul 14, 2025 | 88.00p | 88.00p | 87.36p | 88.00p | 43,022 |
| Jul 11, 2025 | 87.00p | 88.00p | 87.00p | 87.80p | 121,952 |
| Jul 10, 2025 | 88.00p | 88.00p | 87.20p | 87.60p | 8,524 |
| Jul 9, 2025 | 88.00p | 88.60p | 87.00p | 88.00p | 52,861 |
| Jul 8, 2025 | 89.00p | 89.40p | 87.50p | 88.80p | 34,631 |
| Jul 7, 2025 | 88.00p | 89.06p | 87.60p | 89.00p | 12,265 |
| Jul 4, 2025 | 88.00p | 89.80p | 88.00p | 88.00p | 48,772 |
| Jul 3, 2025 | 88.80p | 89.00p | 88.19p | 88.90p | 38,593 |
| Jul 2, 2025 | 88.20p | 90.00p | 86.20p | 90.00p | 48,941 |
| Jul 1, 2025 | 87.00p | 89.60p | 86.40p | 88.00p | 27,547 |
| Jun 30, 2025 | 89.20p | 89.20p | 86.60p | 87.20p | 50,888 |
| Jun 27, 2025 | 89.00p | 90.00p | 88.00p | 89.20p | 11,536 |
| Jun 26, 2025 | 90.00p | 91.00p | 88.80p | 89.60p | 63,586 |
| Jun 25, 2025 | 92.00p | 92.00p | 90.00p | 90.00p | 51,960 |
| Jun 24, 2025 | 93.00p | 93.00p | 90.00p | 91.60p | 40,386 |
| Jun 23, 2025 | 93.40p | 93.40p | 91.00p | 92.00p | 48,516 |
| Jun 20, 2025 | 93.20p | 94.80p | 93.20p | 93.20p | 13,216 |
| Jun 19, 2025 | 94.00p | 95.00p | 94.00p | 94.80p | 11,010 |
| Jun 18, 2025 | 96.00p | 97.60p | 94.40p | 94.40p | 11,481 |
| Jun 17, 2025 | 96.00p | 98.60p | 95.00p | 95.00p | 44,552 |
| Jun 16, 2025 | 97.20p | 97.20p | 96.80p | 96.80p | 11,226 |
| Jun 13, 2025 | 98.00p | 99.80p | 95.20p | 96.80p | 31,724 |
| Jun 12, 2025 | 98.00p | 98.80p | 96.00p | 98.80p | 13,775 |
| Jun 11, 2025 | 96.80p | 99.00p | 96.80p | 98.60p | 49,560 |
| Jun 10, 2025 | 97.00p | 97.60p | 95.60p | 95.60p | 34,348 |
| Jun 9, 2025 | 96.60p | 97.00p | 93.00p | 93.60p | 136,672 |
| Jun 6, 2025 | 97.00p | 97.00p | 95.60p | 97.00p | 27,844 |
| Jun 5, 2025 | 97.20p | 99.80p | 95.20p | 99.80p | 83,797 |
| Jun 4, 2025 | 96.00p | 97.80p | 95.60p | 95.60p | 49,751 |
| Jun 3, 2025 | 96.00p | 98.40p | 94.00p | 96.00p | 144,885 |
| Jun 2, 2025 | 94.40p | 95.72p | 94.03p | 95.60p | 30,749 |
| May 30, 2025 | 92.20p | 95.80p | 92.20p | 93.00p | 15,133 |
| May 29, 2025 | 95.80p | 95.80p | 92.00p | 92.00p | 43,089 |
| May 28, 2025 | 93.40p | 95.60p | 92.00p | 95.60p | 4,794 |
| May 27, 2025 | 93.00p | 95.55p | 93.00p | 93.60p | 121,162 |
| May 23, 2025 | 94.00p | 96.60p | 91.71p | 93.00p | 151,525 |
| May 22, 2025 | 90.20p | 96.00p | 86.15p | 95.80p | 189,951 |
| May 21, 2025 | 94.20p | 95.90p | 94.00p | 94.00p | 109,938 |
| May 20, 2025 | 94.00p | 94.90p | 92.93p | 93.80p | 49,285 |
| May 19, 2025 | 93.00p | 97.00p | 90.20p | 93.40p | 52,424 |
| May 16, 2025 | 92.80p | 95.00p | 90.20p | 93.20p | 200,789 |
| May 15, 2025 | 92.20p | 94.00p | 92.00p | 94.00p | 49,462 |
| May 14, 2025 | 90.00p | 94.00p | 90.00p | 90.00p | 44,539 |
| May 13, 2025 | 93.20p | 93.40p | 90.00p | 90.00p | 9,730 |
| May 12, 2025 | 94.20p | 95.60p | 93.00p | 93.00p | 23,861 |
| May 9, 2025 | 95.80p | 96.00p | 94.00p | 94.00p | 135,013 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 311.00 | 11.47 |
| Asos PLC | 337.50 | 6.13 |
| Burberry Group PLC | 1,317.50 | 5.57 |
| Rhi Magnesita N.V. | 3,020.00 | 4.86 |
| Pennon Group PLC | 516.00 | 4.50 |
| Senior PLC | 195.80 | 4.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,348.00 | -4.60 |
| Bridgepoint Group PLC | 341.00 | -3.89 |
| Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
| Softcat PLC | 1,626.00 | -2.87 |
| Mondi PLC | 1,134.50 | -2.83 |
| Bloomsbury Publishing PLC | 515.00 | -2.46 |
Risers/fallers data from previous trading day.