UK markets open in 3 hours 25 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,631.34 +346.80 (+2.01%) CRUDE OIL
83.84 +0.27 (+0.32%) GOLD FUTURES
2,344.60 +2.10 (+0.09%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,525.30 +32.21 (+0.06%)
Headlam Group plc (HEAD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 181.00 | 181.50 | 175.00 | 177.00 | 177.00 | 57,667 |
| 24 Apr 2024 | 173.50 | 180.50 | 173.50 | 180.50 | 180.50 | 21,171 |
| 23 Apr 2024 | 178.50 | 179.50 | 172.00 | 173.50 | 173.50 | 326,291 |
| 22 Apr 2024 | 177.00 | 181.85 | 177.00 | 177.00 | 177.00 | 49,354 |
| 19 Apr 2024 | 173.00 | 178.00 | 173.00 | 178.00 | 178.00 | 29,569 |
| 18 Apr 2024 | 173.00 | 173.26 | 171.00 | 172.50 | 172.50 | 61,731 |
| 17 Apr 2024 | 174.00 | 174.99 | 171.50 | 173.50 | 173.50 | 46,649 |
| 16 Apr 2024 | 171.50 | 174.50 | 170.50 | 174.00 | 174.00 | 219,401 |
| 15 Apr 2024 | 173.00 | 175.50 | 170.00 | 175.50 | 175.50 | 206,561 |
| 12 Apr 2024 | 172.50 | 180.50 | 170.50 | 172.00 | 172.00 | 205,404 |
| 11 Apr 2024 | 172.50 | 182.00 | 172.50 | 172.50 | 172.50 | 11,115 |
| 10 Apr 2024 | 172.00 | 177.99 | 172.00 | 172.00 | 172.00 | 57,482 |
| 09 Apr 2024 | 175.00 | 181.50 | 172.60 | 175.00 | 175.00 | 50,370 |
| 08 Apr 2024 | 175.00 | 182.00 | 171.50 | 180.50 | 180.50 | 46,459 |
| 05 Apr 2024 | 176.00 | 178.50 | 173.00 | 174.50 | 174.50 | 74,844 |
| 04 Apr 2024 | 176.00 | 174.50 | 174.50 | 174.50 | 174.50 | 12,851 |
| 03 Apr 2024 | 174.00 | 181.00 | 172.00 | 174.50 | 174.50 | 51,186 |
| 02 Apr 2024 | 176.00 | 176.00 | 171.50 | 174.50 | 174.50 | 25,628 |
| 28 Mar 2024 | 172.00 | 176.00 | 172.00 | 176.00 | 176.00 | 18,607 |
| 27 Mar 2024 | 172.50 | 179.00 | 171.45 | 173.00 | 173.00 | 52,521 |
| 26 Mar 2024 | 179.50 | 180.00 | 174.60 | 176.00 | 176.00 | 51,665 |
| 25 Mar 2024 | 183.00 | 183.00 | 177.50 | 178.50 | 178.50 | 8,580 |
| 22 Mar 2024 | 182.00 | 182.00 | 175.00 | 179.00 | 179.00 | 73,392 |
| 21 Mar 2024 | 178.50 | 180.80 | 175.72 | 180.00 | 180.00 | 156,128 |
| 20 Mar 2024 | 177.00 | 180.00 | 175.00 | 179.50 | 179.50 | 114,712 |
| 19 Mar 2024 | 177.00 | 180.00 | 176.00 | 177.00 | 177.00 | 15,653 |
| 18 Mar 2024 | 181.50 | 186.00 | 177.00 | 177.00 | 177.00 | 60,493 |
| 15 Mar 2024 | 185.00 | 186.63 | 180.00 | 181.00 | 181.00 | 79,614 |
| 14 Mar 2024 | 186.00 | 188.60 | 185.00 | 186.00 | 186.00 | 26,262 |
| 13 Mar 2024 | 184.50 | 188.10 | 183.00 | 183.00 | 183.00 | 38,845 |
| 12 Mar 2024 | 187.00 | 188.29 | 184.00 | 184.00 | 184.00 | 133,603 |
| 11 Mar 2024 | 190.50 | 191.98 | 185.00 | 185.00 | 185.00 | 82,405 |
| 08 Mar 2024 | 186.50 | 192.50 | 186.50 | 192.50 | 192.50 | 59,437 |
| 07 Mar 2024 | 186.50 | 191.00 | 186.50 | 187.50 | 187.50 | 123,755 |
| 06 Mar 2024 | 195.50 | 195.93 | 185.00 | 185.00 | 185.00 | 191,520 |
| 05 Mar 2024 | 170.00 | 200.85 | 170.00 | 197.00 | 197.00 | 268,027 |
| 04 Mar 2024 | 201.00 | 205.00 | 197.07 | 205.00 | 205.00 | 38,404 |
| 01 Mar 2024 | 195.50 | 201.68 | 195.50 | 201.00 | 201.00 | 9,540 |
| 29 Feb 2024 | 199.50 | 205.00 | 190.00 | 192.00 | 192.00 | 90,586 |
| 28 Feb 2024 | 204.00 | 209.00 | 199.00 | 200.00 | 200.00 | 70,553 |
| 27 Feb 2024 | 201.00 | 206.99 | 201.00 | 201.00 | 201.00 | 43,476 |
| 26 Feb 2024 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 108,815 |
| 23 Feb 2024 | 203.00 | 209.50 | 200.00 | 202.00 | 202.00 | 217,472 |
| 22 Feb 2024 | 210.00 | 210.00 | 200.43 | 210.00 | 210.00 | 103,479 |
| 21 Feb 2024 | 201.00 | 213.00 | 201.00 | 201.00 | 201.00 | 21,446 |
| 20 Feb 2024 | 201.00 | 205.64 | 200.00 | 201.00 | 201.00 | 8,158 |
| 19 Feb 2024 | 203.00 | 207.54 | 200.00 | 200.00 | 200.00 | 21,450 |
| 16 Feb 2024 | 205.00 | 206.20 | 200.85 | 205.00 | 205.00 | 19,175 |
| 15 Feb 2024 | 203.00 | 213.00 | 202.00 | 204.00 | 204.00 | 38,384 |
| 14 Feb 2024 | 202.00 | 208.00 | 202.00 | 202.00 | 202.00 | 199,385 |
| 13 Feb 2024 | 205.00 | 208.00 | 204.00 | 204.00 | 204.00 | 118,041 |
| 12 Feb 2024 | 206.00 | 208.00 | 202.54 | 206.00 | 206.00 | 181,094 |
| 09 Feb 2024 | 206.00 | 211.00 | 206.00 | 206.00 | 206.00 | 3,375 |
| 08 Feb 2024 | 206.00 | 211.00 | 206.00 | 206.00 | 206.00 | 64,545 |
| 07 Feb 2024 | 206.00 | 210.00 | 205.18 | 206.00 | 206.00 | 67,987 |
| 06 Feb 2024 | 206.00 | 210.64 | 206.00 | 206.00 | 206.00 | 17,386 |
| 05 Feb 2024 | 208.00 | 209.00 | 206.00 | 206.00 | 206.00 | 14,931 |
| 02 Feb 2024 | 211.00 | 211.00 | 205.84 | 208.00 | 208.00 | 10,365 |
| 01 Feb 2024 | 206.00 | 215.00 | 206.00 | 206.00 | 206.00 | 23,661 |
| 31 Jan 2024 | 212.00 | 212.00 | 206.97 | 207.00 | 207.00 | 1,890,818 |
| 30 Jan 2024 | 210.00 | 215.00 | 210.00 | 212.00 | 212.00 | 24,828 |
| 29 Jan 2024 | 214.00 | 214.00 | 209.00 | 210.00 | 210.00 | 72,280 |
| 26 Jan 2024 | 214.00 | 214.00 | 212.30 | 214.00 | 214.00 | 677 |
| 25 Jan 2024 | 213.00 | 217.00 | 212.00 | 213.00 | 213.00 | 8,582 |
| 24 Jan 2024 | 215.00 | 216.55 | 212.00 | 214.00 | 214.00 | 239,383 |
| 23 Jan 2024 | 218.00 | 218.00 | 209.00 | 213.50 | 213.50 | 348,397 |
| 22 Jan 2024 | 215.00 | 216.00 | 212.00 | 212.00 | 212.00 | 9,085 |
| 19 Jan 2024 | 219.00 | 220.00 | 215.44 | 220.00 | 220.00 | 22,788 |
| 18 Jan 2024 | 215.00 | 215.00 | 210.90 | 212.00 | 212.00 | 219,414 |
| 17 Jan 2024 | 216.00 | 219.55 | 213.00 | 216.00 | 216.00 | 179,837 |
| 16 Jan 2024 | 220.00 | 222.00 | 215.00 | 215.00 | 215.00 | 260,331 |
| 15 Jan 2024 | 218.00 | 223.00 | 218.00 | 221.00 | 221.00 | 7,709 |
| 12 Jan 2024 | 219.00 | 224.00 | 213.00 | 220.00 | 220.00 | 190,049 |
| 11 Jan 2024 | 215.00 | 216.00 | 211.50 | 216.00 | 216.00 | 254,996 |
| 10 Jan 2024 | 210.00 | 214.75 | 210.00 | 211.00 | 211.00 | 20,962 |
| 09 Jan 2024 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | 37,975 |
| 08 Jan 2024 | 207.00 | 213.32 | 206.00 | 210.00 | 210.00 | 393,663 |
| 05 Jan 2024 | 219.00 | 219.50 | 207.00 | 209.00 | 209.00 | 83,710 |
| 04 Jan 2024 | 213.00 | 225.00 | 213.00 | 225.00 | 225.00 | 17,706 |
| 03 Jan 2024 | 216.00 | 217.00 | 210.00 | 213.00 | 213.00 | 31,421 |
| 02 Jan 2024 | 213.00 | 217.75 | 209.00 | 214.00 | 214.00 | 33,076 |
| 29 Dec 2023 | 216.00 | 217.79 | 216.00 | 216.00 | 216.00 | 15,150 |
| 28 Dec 2023 | 211.00 | 220.00 | 205.00 | 216.00 | 216.00 | 24,541 |
| 27 Dec 2023 | 204.00 | 212.00 | 204.00 | 212.00 | 212.00 | 16,177 |
| 22 Dec 2023 | 208.00 | 209.00 | 207.00 | 208.00 | 208.00 | 2,861 |
| 21 Dec 2023 | 209.00 | 209.00 | 201.64 | 208.00 | 208.00 | 25,115 |
| 20 Dec 2023 | 201.00 | 209.00 | 201.00 | 206.00 | 206.00 | 27,949 |
| 19 Dec 2023 | 202.00 | 207.00 | 199.10 | 202.00 | 202.00 | 154,124 |
| 18 Dec 2023 | 203.00 | 213.00 | 200.00 | 204.00 | 204.00 | 28,872 |
| 15 Dec 2023 | 206.00 | 212.44 | 203.00 | 212.00 | 212.00 | 20,283 |
| 14 Dec 2023 | 202.00 | 215.00 | 201.00 | 211.00 | 211.00 | 96,823 |
| 13 Dec 2023 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 28,829 |
| 12 Dec 2023 | 205.00 | 205.16 | 198.00 | 205.00 | 205.00 | 360,312 |
| 11 Dec 2023 | 205.00 | 211.40 | 205.00 | 211.00 | 211.00 | 86,560 |
| 08 Dec 2023 | 205.00 | 205.00 | 201.00 | 205.00 | 205.00 | 9,737 |
| 07 Dec 2023 | 207.00 | 209.46 | 200.00 | 202.00 | 202.00 | 32,244 |
| 06 Dec 2023 | 198.50 | 209.00 | 198.50 | 206.00 | 206.00 | 77,889 |
| 05 Dec 2023 | 199.00 | 199.00 | 194.00 | 199.00 | 199.00 | 1,256 |
| 04 Dec 2023 | 198.00 | 198.00 | 192.00 | 195.00 | 195.00 | 54,223 |
| 01 Dec 2023 | 195.00 | 196.00 | 189.44 | 192.50 | 192.50 | 24,914 |
| *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.