1. Share Prices

  2. Headlam Group PLC (HEAD)

130.00p-1.00 (-0.76%)31 Jan 2025, 16:36
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
Jan 31, 2025130.50p132.50p128.22p130.00p70,268
Jan 30, 2025133.00p134.50p130.74p131.00p33,791
Jan 29, 2025134.00p134.18p132.00p132.00p6,779
Jan 28, 2025134.00p137.00p133.00p133.00p26,291
Jan 27, 2025135.00p139.50p134.00p134.00p65,111
Jan 24, 2025139.00p139.33p134.00p137.00p20,125
Jan 23, 2025137.00p139.33p132.50p138.50p49,910
Jan 22, 2025136.00p140.00p134.59p137.00p53,881
Jan 21, 2025139.00p145.50p137.00p139.50p23,259
Jan 20, 2025139.00p143.68p137.00p140.00p38,621
Jan 17, 2025142.00p142.00p139.60p142.00p3,363
Jan 16, 2025140.50p141.50p139.50p141.00p40,762
Jan 15, 2025138.50p140.25p138.50p139.50p16,159
Jan 14, 2025139.00p145.50p139.00p139.00p26,081
Jan 13, 2025140.00p141.00p137.00p137.00p100,137
Jan 10, 2025139.00p141.50p139.00p140.50p43,943
Jan 9, 2025138.00p140.00p138.00p139.50p20,859
Jan 8, 2025141.00p141.26p138.00p138.00p32,719
Jan 7, 2025140.50p142.43p139.18p141.00p15,752
Jan 6, 2025142.00p142.50p141.00p141.50p9,640
Jan 3, 2025140.00p145.50p140.00p142.50p43,064
Jan 2, 2025141.00p143.00p140.50p141.00p22,105
Dec 31, 2024141.50p142.00p139.98p142.00p20,870
Dec 30, 2024140.00p145.50p137.50p140.00p43,713
Dec 27, 2024145.50p145.50p137.00p140.00p18,726
Dec 24, 2024137.50p145.50p137.00p137.00p7,021
Dec 23, 2024138.00p139.50p137.00p137.00p40,864
Dec 20, 2024135.00p149.00p135.00p139.50p212,311
Dec 19, 2024130.00p131.50p129.00p131.50p23,263
Dec 18, 2024131.50p135.00p131.50p131.50p19,000
Dec 17, 2024133.50p135.00p131.50p135.00p20,444
Dec 16, 2024132.00p133.50p130.00p132.50p16,237
Dec 13, 2024132.00p132.50p129.50p131.00p19,475
Dec 12, 2024127.50p132.27p126.75p130.00p134,738
Dec 11, 2024126.00p127.50p122.95p127.50p168,179
Dec 10, 2024125.00p126.00p124.00p126.00p225,658
Dec 9, 2024125.00p125.95p123.50p125.00p58,398
Dec 6, 2024125.00p127.50p125.00p126.00p64,019
Dec 5, 2024125.00p131.58p125.00p126.00p273,362
Dec 4, 2024130.50p131.50p127.50p131.50p192,281
Dec 3, 2024130.50p134.00p130.00p130.00p78,107
Dec 2, 2024130.50p132.50p130.50p130.50p89,458
Nov 29, 2024132.50p133.00p131.07p132.50p19,168
Nov 28, 2024130.00p132.00p130.00p132.00p81,451
Nov 27, 2024132.00p134.50p130.00p130.50p135,654
Nov 26, 2024133.50p135.50p131.50p131.50p246,204
Nov 25, 2024131.50p134.00p131.00p133.00p133,905
Nov 22, 2024132.50p135.00p132.50p133.50p20,065
Nov 21, 2024131.00p132.50p130.00p131.50p103,211
Nov 20, 2024138.50p138.50p129.63p131.00p224,594
123456
Showing 1 to 50 of 254

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.