1. Share Prices

  2. Headlam Group PLC (HEAD)

113.25p+1.25 (+1.12%)06 Mar 2025, 08:20
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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rhi Magnesita N.V.3,715.007.22
Grafton Group PLC880.807.11
Admiral Group PLC3,093.006.62
Itv PLC74.156.53
Schroders PLC399.405.05
Victrex PLC979.943.59

Fallers

CompanyPrice% Chg
Spire Healthcare Group PLC171.08-23.80
Harbour Energy PLC189.89-11.27
Melrose Industries PLC618.60-9.03
Lancashire Holdings Limited579.00-6.76
HSBC Holdings PLC882.70-4.92
Ithaca Energy PLC129.80-3.85
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00