UK markets open in 1 hour 29 minutes
NIKKEI 225
39,087.94 +470.84 (+1.22%) HANG SENG
18,893.17 -302.43 (-1.58%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,561.52 -326.91 (-0.60%)
Headlam Group plc (HEAD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 162.50 | 167.00 | 161.00 | 161.50 | 161.50 | 128,409 |
| 21 May 2024 | 166.00 | 166.00 | 161.46 | 163.00 | 163.00 | 54,342 |
| 20 May 2024 | 159.00 | 162.00 | 159.00 | 160.50 | 160.50 | 41,226 |
| 17 May 2024 | 160.00 | 165.50 | 159.00 | 159.00 | 159.00 | 90,519 |
| 16 May 2024 | 160.00 | 160.70 | 158.00 | 159.00 | 159.00 | 230,318 |
| 15 May 2024 | 156.50 | 164.00 | 156.00 | 158.00 | 158.00 | 669,400 |
| 14 May 2024 | 155.00 | 162.26 | 150.50 | 157.00 | 157.00 | 1,763,402 |
| 13 May 2024 | 175.50 | 180.24 | 174.50 | 176.50 | 176.50 | 30,441 |
| 10 May 2024 | 178.00 | 180.42 | 173.26 | 178.00 | 178.00 | 52,027 |
| 09 May 2024 | 174.00 | 182.00 | 174.00 | 182.00 | 182.00 | 37,890 |
| 09 May 2024 | 6 Dividend | |||||
| 08 May 2024 | 180.00 | 183.50 | 176.70 | 179.00 | 173.00 | 62,568 |
| 07 May 2024 | 173.00 | 180.00 | 173.00 | 178.00 | 172.03 | 1,903,970 |
| 03 May 2024 | 177.00 | 181.50 | 173.00 | 177.00 | 171.07 | 42,187 |
| 02 May 2024 | 180.00 | 182.00 | 173.00 | 180.00 | 173.97 | 18,404 |
| 01 May 2024 | 176.50 | 181.50 | 176.00 | 179.50 | 173.48 | 28,256 |
| 30 Apr 2024 | 176.00 | 179.50 | 176.00 | 176.00 | 170.10 | 118,293 |
| 29 Apr 2024 | 176.50 | 180.50 | 176.00 | 176.00 | 170.10 | 12,744 |
| 26 Apr 2024 | 177.00 | 181.50 | 175.80 | 177.00 | 171.07 | 8,438 |
| 25 Apr 2024 | 181.00 | 181.50 | 175.00 | 177.00 | 171.07 | 57,667 |
| 24 Apr 2024 | 173.50 | 180.50 | 173.50 | 180.50 | 174.45 | 21,171 |
| 23 Apr 2024 | 178.50 | 179.50 | 172.00 | 173.50 | 167.68 | 326,291 |
| 22 Apr 2024 | 177.00 | 181.85 | 177.00 | 177.00 | 171.07 | 49,354 |
| 19 Apr 2024 | 173.00 | 178.00 | 173.00 | 178.00 | 172.03 | 29,569 |
| 18 Apr 2024 | 173.00 | 173.26 | 171.00 | 172.50 | 166.72 | 61,731 |
| 17 Apr 2024 | 174.00 | 174.99 | 171.50 | 173.50 | 167.68 | 46,649 |
| 16 Apr 2024 | 171.50 | 174.50 | 170.50 | 174.00 | 168.17 | 219,401 |
| 15 Apr 2024 | 173.00 | 175.50 | 170.00 | 175.50 | 169.62 | 206,561 |
| 12 Apr 2024 | 172.50 | 180.50 | 170.50 | 172.00 | 166.23 | 205,404 |
| 11 Apr 2024 | 172.50 | 182.00 | 172.50 | 172.50 | 166.72 | 11,115 |
| 10 Apr 2024 | 172.00 | 177.99 | 172.00 | 172.00 | 166.23 | 57,482 |
| 09 Apr 2024 | 175.00 | 181.50 | 172.60 | 175.00 | 169.13 | 50,370 |
| 08 Apr 2024 | 175.00 | 182.00 | 171.50 | 180.50 | 174.45 | 46,459 |
| 05 Apr 2024 | 176.00 | 178.50 | 173.00 | 174.50 | 168.65 | 74,844 |
| 04 Apr 2024 | 176.00 | 174.50 | 174.50 | 174.50 | 168.65 | 12,851 |
| 03 Apr 2024 | 174.00 | 181.00 | 172.00 | 174.50 | 168.65 | 51,186 |
| 02 Apr 2024 | 176.00 | 176.00 | 171.50 | 174.50 | 168.65 | 25,628 |
| 28 Mar 2024 | 172.00 | 176.00 | 172.00 | 176.00 | 170.10 | 18,607 |
| 27 Mar 2024 | 172.50 | 179.00 | 171.45 | 173.00 | 167.20 | 52,521 |
| 26 Mar 2024 | 179.50 | 180.00 | 174.60 | 176.00 | 170.10 | 51,665 |
| 25 Mar 2024 | 183.00 | 183.00 | 177.50 | 178.50 | 172.52 | 8,580 |
| 22 Mar 2024 | 182.00 | 182.00 | 175.00 | 179.00 | 173.00 | 73,392 |
| 21 Mar 2024 | 178.50 | 180.80 | 175.72 | 180.00 | 173.97 | 156,128 |
| 20 Mar 2024 | 177.00 | 180.00 | 175.00 | 179.50 | 173.48 | 114,712 |
| 19 Mar 2024 | 177.00 | 180.00 | 176.00 | 177.00 | 171.07 | 15,653 |
| 18 Mar 2024 | 181.50 | 186.00 | 177.00 | 177.00 | 171.07 | 60,493 |
| 15 Mar 2024 | 185.00 | 186.63 | 180.00 | 181.00 | 174.93 | 79,614 |
| 14 Mar 2024 | 186.00 | 188.60 | 185.00 | 186.00 | 179.77 | 26,262 |
| 13 Mar 2024 | 184.50 | 188.10 | 183.00 | 183.00 | 176.87 | 38,845 |
| 12 Mar 2024 | 187.00 | 188.29 | 184.00 | 184.00 | 177.83 | 133,603 |
| 11 Mar 2024 | 190.50 | 191.98 | 185.00 | 185.00 | 178.80 | 82,405 |
| 08 Mar 2024 | 186.50 | 192.50 | 186.50 | 192.50 | 186.05 | 59,437 |
| 07 Mar 2024 | 186.50 | 191.00 | 186.50 | 187.50 | 181.22 | 123,755 |
| 06 Mar 2024 | 195.50 | 195.93 | 185.00 | 185.00 | 178.80 | 191,520 |
| 05 Mar 2024 | 170.00 | 200.85 | 170.00 | 197.00 | 190.40 | 268,027 |
| 04 Mar 2024 | 201.00 | 205.00 | 197.07 | 205.00 | 198.13 | 38,404 |
| 01 Mar 2024 | 195.50 | 201.68 | 195.50 | 201.00 | 194.26 | 9,540 |
| 29 Feb 2024 | 199.50 | 205.00 | 190.00 | 192.00 | 185.56 | 90,586 |
| 28 Feb 2024 | 204.00 | 209.00 | 199.00 | 200.00 | 193.30 | 70,553 |
| 27 Feb 2024 | 201.00 | 206.99 | 201.00 | 201.00 | 194.26 | 43,476 |
| 26 Feb 2024 | 200.00 | 204.00 | 200.00 | 204.00 | 197.16 | 108,815 |
| 23 Feb 2024 | 203.00 | 209.50 | 200.00 | 202.00 | 195.23 | 217,472 |
| 22 Feb 2024 | 210.00 | 210.00 | 200.43 | 210.00 | 202.96 | 103,479 |
| 21 Feb 2024 | 201.00 | 213.00 | 201.00 | 201.00 | 194.26 | 21,446 |
| 20 Feb 2024 | 201.00 | 205.64 | 200.00 | 201.00 | 194.26 | 8,158 |
| 19 Feb 2024 | 203.00 | 207.54 | 200.00 | 200.00 | 193.30 | 21,450 |
| 16 Feb 2024 | 205.00 | 206.20 | 200.85 | 205.00 | 198.13 | 19,175 |
| 15 Feb 2024 | 203.00 | 213.00 | 202.00 | 204.00 | 197.16 | 38,384 |
| 14 Feb 2024 | 202.00 | 208.00 | 202.00 | 202.00 | 195.23 | 199,385 |
| 13 Feb 2024 | 205.00 | 208.00 | 204.00 | 204.00 | 197.16 | 118,041 |
| 12 Feb 2024 | 206.00 | 208.00 | 202.54 | 206.00 | 199.09 | 181,094 |
| 09 Feb 2024 | 206.00 | 211.00 | 206.00 | 206.00 | 199.09 | 3,375 |
| 08 Feb 2024 | 206.00 | 211.00 | 206.00 | 206.00 | 199.09 | 64,545 |
| 07 Feb 2024 | 206.00 | 210.00 | 205.18 | 206.00 | 199.09 | 67,987 |
| 06 Feb 2024 | 206.00 | 210.64 | 206.00 | 206.00 | 199.09 | 17,386 |
| 05 Feb 2024 | 208.00 | 209.00 | 206.00 | 206.00 | 199.09 | 14,931 |
| 02 Feb 2024 | 211.00 | 211.00 | 205.84 | 208.00 | 201.03 | 10,365 |
| 01 Feb 2024 | 206.00 | 215.00 | 206.00 | 206.00 | 199.09 | 23,661 |
| 31 Jan 2024 | 212.00 | 212.00 | 206.97 | 207.00 | 200.06 | 1,890,818 |
| 30 Jan 2024 | 210.00 | 215.00 | 210.00 | 212.00 | 204.89 | 24,828 |
| 29 Jan 2024 | 214.00 | 214.00 | 209.00 | 210.00 | 202.96 | 72,280 |
| 26 Jan 2024 | 214.00 | 214.00 | 212.30 | 214.00 | 206.83 | 677 |
| 25 Jan 2024 | 213.00 | 217.00 | 212.00 | 213.00 | 205.86 | 8,582 |
| 24 Jan 2024 | 215.00 | 216.55 | 212.00 | 214.00 | 206.83 | 239,383 |
| 23 Jan 2024 | 218.00 | 218.00 | 209.00 | 213.50 | 206.34 | 348,397 |
| 22 Jan 2024 | 215.00 | 216.00 | 212.00 | 212.00 | 204.89 | 9,085 |
| 19 Jan 2024 | 219.00 | 220.00 | 215.44 | 220.00 | 212.63 | 22,788 |
| 18 Jan 2024 | 215.00 | 215.00 | 210.90 | 212.00 | 204.89 | 219,414 |
| 17 Jan 2024 | 216.00 | 219.55 | 213.00 | 216.00 | 208.76 | 179,837 |
| 16 Jan 2024 | 220.00 | 222.00 | 215.00 | 215.00 | 207.79 | 260,331 |
| 15 Jan 2024 | 218.00 | 223.00 | 218.00 | 221.00 | 213.59 | 7,709 |
| 12 Jan 2024 | 219.00 | 224.00 | 213.00 | 220.00 | 212.63 | 190,049 |
| 11 Jan 2024 | 215.00 | 216.00 | 211.50 | 216.00 | 208.76 | 254,996 |
| 10 Jan 2024 | 210.00 | 214.75 | 210.00 | 211.00 | 203.93 | 20,962 |
| 09 Jan 2024 | 212.00 | 214.00 | 210.00 | 210.00 | 202.96 | 37,975 |
| 08 Jan 2024 | 207.00 | 213.32 | 206.00 | 210.00 | 202.96 | 393,663 |
| 05 Jan 2024 | 219.00 | 219.50 | 207.00 | 209.00 | 201.99 | 83,710 |
| 04 Jan 2024 | 213.00 | 225.00 | 213.00 | 225.00 | 217.46 | 17,706 |
| 03 Jan 2024 | 216.00 | 217.00 | 210.00 | 213.00 | 205.86 | 31,421 |
| 02 Jan 2024 | 213.00 | 217.75 | 209.00 | 214.00 | 206.83 | 33,076 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.