Shares Magazine
93.00p+1.00 (+1.09%)30 May 2025, 16:35
Headlam Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 82.60p | 82.60p | 80.00p | 82.60p | 7,124 |
| Apr 16, 2025 | 81.00p | 82.80p | 80.27p | 81.40p | 94,526 |
| Apr 15, 2025 | 82.00p | 84.33p | 82.00p | 82.80p | 51,797 |
| Apr 14, 2025 | 83.00p | 84.20p | 83.00p | 83.80p | 100,588 |
| Apr 11, 2025 | 83.00p | 84.87p | 83.00p | 83.20p | 33,030 |
| Apr 10, 2025 | 85.00p | 85.80p | 82.00p | 83.40p | 121,492 |
| Apr 9, 2025 | 84.80p | 85.49p | 83.20p | 84.80p | 104,227 |
| Apr 8, 2025 | 83.80p | 84.60p | 83.50p | 84.40p | 97,052 |
| Apr 7, 2025 | 85.00p | 85.79p | 80.00p | 83.60p | 87,129 |
| Apr 4, 2025 | 87.80p | 93.00p | 83.00p | 83.00p | 51,033 |
| Apr 3, 2025 | 87.40p | 88.43p | 87.35p | 87.40p | 4,138 |
| Apr 2, 2025 | 86.20p | 89.20p | 86.20p | 88.50p | 3,449 |
| Apr 1, 2025 | 87.60p | 90.00p | 85.69p | 88.00p | 357,784 |
| Mar 31, 2025 | 93.00p | 93.00p | 85.20p | 86.00p | 141,689 |
| Mar 28, 2025 | 91.00p | 92.00p | 89.00p | 89.00p | 267,878 |
| Mar 27, 2025 | 91.00p | 92.00p | 91.00p | 91.40p | 47,228 |
| Mar 26, 2025 | 90.20p | 92.00p | 90.00p | 91.20p | 108,283 |
| Mar 25, 2025 | 94.00p | 95.00p | 90.00p | 90.00p | 402,237 |
| Mar 24, 2025 | 96.20p | 97.00p | 94.60p | 95.00p | 55,668 |
| Mar 21, 2025 | 97.00p | 97.80p | 96.00p | 96.00p | 233,055 |
| Mar 20, 2025 | 98.00p | 98.00p | 97.00p | 97.60p | 47,718 |
| Mar 19, 2025 | 97.00p | 98.80p | 96.40p | 98.60p | 128,810 |
| Mar 18, 2025 | 98.60p | 100.00p | 95.40p | 97.60p | 161,813 |
| Mar 17, 2025 | 102.00p | 105.00p | 98.40p | 98.40p | 55,688 |
| Mar 14, 2025 | 102.00p | 102.50p | 102.00p | 102.00p | 308,146 |
| Mar 13, 2025 | 106.00p | 106.00p | 102.22p | 102.50p | 45,176 |
| Mar 12, 2025 | 106.00p | 106.00p | 103.00p | 103.00p | 18,462 |
| Mar 11, 2025 | 107.00p | 108.15p | 103.93p | 105.00p | 174,692 |
| Mar 10, 2025 | 110.00p | 115.00p | 109.25p | 110.00p | 63,117 |
| Mar 7, 2025 | 115.50p | 115.50p | 109.50p | 109.50p | 72,884 |
| Mar 6, 2025 | 112.00p | 114.50p | 111.88p | 112.00p | 12,265 |
| Mar 5, 2025 | 115.00p | 115.00p | 110.00p | 112.00p | 82,540 |
| Mar 4, 2025 | 113.00p | 115.00p | 111.53p | 115.00p | 32,012 |
| Mar 3, 2025 | 115.50p | 116.00p | 113.00p | 113.00p | 37,574 |
| Feb 28, 2025 | 112.50p | 116.00p | 112.01p | 116.00p | 20,010 |
| Feb 27, 2025 | 117.00p | 118.00p | 116.00p | 116.00p | 25,945 |
| Feb 26, 2025 | 117.66p | 117.66p | 114.87p | 117.00p | 17,773 |
| Feb 25, 2025 | 114.00p | 115.50p | 113.00p | 115.50p | 27,001 |
| Feb 24, 2025 | 113.00p | 115.00p | 112.00p | 114.50p | 71,158 |
| Feb 21, 2025 | 115.00p | 115.00p | 113.00p | 114.50p | 101,586 |
| Feb 20, 2025 | 116.00p | 116.75p | 113.00p | 113.00p | 105,896 |
| Feb 19, 2025 | 117.00p | 117.50p | 114.63p | 117.00p | 49,083 |
| Feb 18, 2025 | 117.50p | 118.00p | 116.00p | 117.00p | 60,055 |
| Feb 17, 2025 | 118.00p | 119.30p | 117.74p | 118.00p | 9,811 |
| Feb 14, 2025 | 119.00p | 121.00p | 117.42p | 118.00p | 15,485 |
| Feb 13, 2025 | 124.00p | 124.00p | 119.00p | 120.00p | 91,438 |
| Feb 12, 2025 | 124.00p | 124.70p | 118.00p | 118.00p | 41,081 |
| Feb 11, 2025 | 125.00p | 129.23p | 120.00p | 123.50p | 64,159 |
| Feb 10, 2025 | 124.75p | 129.50p | 123.00p | 126.25p | 52,014 |
| Feb 7, 2025 | 128.00p | 129.50p | 125.00p | 125.00p | 2,205 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.