UK Markets open in 5 hrs 24 mins

Headlam Group plc (HEAD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
310.00+4.00 (+1.31%)
At close: 04:38PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022------
11 Aug 2022------
10 Aug 2022309.00309.16306.00306.00306.0013,679
09 Aug 2022310.00310.00307.00307.00307.0040,630
08 Aug 2022303.00310.00303.00310.00310.0056,713
05 Aug 2022308.00310.00306.00308.00308.0013,579
04 Aug 2022304.00309.85304.00308.00308.0010,965
03 Aug 2022310.00310.00307.40310.00310.007,086
02 Aug 2022301.00309.88300.49309.00309.007,929
01 Aug 2022306.00310.00306.00306.00306.009,885
29 Jul 2022310.00313.00306.00306.00306.0068,349
28 Jul 2022304.00307.75303.00306.00306.0021,855
27 Jul 2022307.00309.80306.00309.00309.0031,281
26 Jul 2022306.00309.55302.90309.00309.0071,347
25 Jul 2022306.00308.00305.93306.00306.0081,369
22 Jul 2022290.00310.00289.00310.00310.0026,793
21 Jul 2022294.00295.00288.00288.00288.0050,736
20 Jul 2022290.00295.00286.00295.00295.0037,071
19 Jul 2022290.00290.00284.00290.00290.0024,200
18 Jul 2022281.00288.00279.40284.00284.0068,070
15 Jul 2022280.00288.00273.00288.00288.0094,349
14 Jul 2022282.00284.00271.00284.00284.0014,758
13 Jul 2022285.00285.00274.35283.50283.5024,783
12 Jul 2022286.00295.35285.00285.00285.0029,209
11 Jul 2022301.00305.00286.00286.00286.0045,817
08 Jul 2022289.00304.00289.00294.00294.0025,681
07 Jul 2022293.00301.40289.00298.00298.0048,187
06 Jul 2022295.00297.40286.00292.00292.0024,135
05 Jul 2022290.00298.00290.00293.50293.504,483
04 Jul 2022296.00298.89288.00297.00297.0075,697
01 Jul 2022295.00296.00295.00296.00296.0026,813
30 Jun 2022296.00298.00294.30297.00297.0045,034
29 Jun 2022292.00303.00292.00300.00300.0027,745
28 Jun 2022305.00305.00293.00297.00297.0064,397
27 Jun 2022304.00305.00300.50304.00304.002,258
24 Jun 2022302.00305.00301.00304.00304.0057,040
23 Jun 2022307.00307.00295.00297.00297.0095,908
22 Jun 2022308.00309.50300.00308.00308.0023,813
21 Jun 2022305.00311.00302.00302.00302.0033,500
20 Jun 2022311.00311.00305.00305.00305.0036,965
17 Jun 2022311.00316.90306.00306.00306.0053,759
16 Jun 2022309.00314.00305.00309.00309.0035,961
15 Jun 2022306.00312.00305.00312.00312.0095,050
14 Jun 2022316.00317.02306.00306.00306.0045,813
13 Jun 2022314.00329.00311.00311.00311.0061,125
10 Jun 2022320.00327.14316.00316.00316.00142,431
09 Jun 2022330.00331.00319.00319.00319.00244,741
08 Jun 2022330.00333.78325.00330.00330.0058,940
07 Jun 2022324.00328.17320.00325.00325.0027,717
06 Jun 2022330.00330.00325.00325.00325.00105,533
01 Jun 2022327.00329.00325.60329.00329.0010,651
31 May 2022330.00332.00321.00321.00321.0069,094
30 May 2022325.00334.24323.00323.00323.00276,474
27 May 2022330.00334.00325.39334.00334.0030,600
26 May 2022331.00335.00324.39326.00326.00119,267
25 May 2022337.00340.00332.04334.00334.0049,713
24 May 2022346.00346.00335.00335.00335.0050,599
23 May 2022355.00355.00334.22355.00355.005,401
20 May 2022340.00347.37338.00340.00340.0058,160
19 May 2022338.00346.00331.00338.00338.0041,045
18 May 2022339.00349.00337.04343.00343.008,664
17 May 2022340.00347.00338.83340.00340.0012,555
16 May 2022342.00343.80335.91339.00339.0075,007
13 May 2022344.00345.00336.20339.00339.004,897
12 May 2022325.00337.00325.00334.00334.0023,634
11 May 2022329.00336.59322.00331.00331.0049,173
10 May 2022328.00331.00325.00327.00327.00246,994
09 May 2022324.00325.83321.00321.00321.0068,226
06 May 2022335.00358.00322.00322.00322.00316,415
05 May 2022355.00355.00335.00335.00335.0088,060
04 May 2022369.00370.00361.18365.00365.0087,956
03 May 2022368.00370.00362.00365.00365.00124,899
29 Apr 2022372.00372.00357.68363.00363.0071,134
28 Apr 2022370.00375.60368.00370.00370.0056,806
27 Apr 2022370.00371.38361.38365.00365.0074,869
26 Apr 2022380.00380.00364.61370.00370.00122,384
25 Apr 2022381.00382.00375.00376.00376.00381,291
22 Apr 2022381.00384.00380.00380.00380.00255,871
21 Apr 2022381.00385.56380.00380.00380.0083,733
20 Apr 2022384.00386.00381.00381.00381.0023,330
19 Apr 2022387.00397.00381.00387.00387.00116,769
14 Apr 2022387.00390.00380.00385.00385.00174,511
13 Apr 2022384.00384.00380.00384.00384.009,239
12 Apr 2022380.00388.20380.00384.00384.0020,219
11 Apr 2022385.00385.00381.74382.00382.0016,349
08 Apr 2022381.00387.02380.00387.00387.0014,091
07 Apr 2022380.00388.00378.00380.00380.00207,230
06 Apr 2022382.00398.64382.00382.00382.0014,754
05 Apr 2022382.00384.68381.41382.00382.0025,860
04 Apr 2022384.00388.51380.00381.00381.0013,619
01 Apr 2022380.00387.00380.00380.00380.00249,875
31 Mar 2022385.00385.10379.00380.00380.0081,872
30 Mar 2022388.00391.32385.00388.00388.0090,439
29 Mar 2022382.00391.00382.00387.00387.0027,563
28 Mar 2022389.00395.00380.00388.00388.00443,073
25 Mar 2022385.00393.60383.00383.00383.0011,065
24 Mar 2022394.00397.00389.64396.00396.0038,032
23 Mar 2022395.00398.00390.44397.00397.00109,545
22 Mar 2022397.84397.84391.00394.00394.003,866
21 Mar 2022394.00399.61386.00398.00398.0084,208
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...