Headlam Group plc (HEAD.L) LSE

Currency In GBp

HEAD.L Historical Return

If you invested 1000 GBp in Headlam Group plc (HEAD.L) 10 years ago, it would be worth 21.93 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 16.08 GBp, while 1000 GBp invested 1 year ago would be worth 84.61 GBp. This corresponds to total returns of -97.81%, -98.39%, -91.54%, respectively, with annualized returns of -31.73%, -56.2%, -91.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HEAD.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	5.8	6.98	6.98	7.3	5.8	5.68M
July 30, 2026	6.32	5.62	5.62	6.32	5.06	2.08M
July 29, 2026	5.46	6.04	6.04	6.2	5.06	1.84M
July 28, 2026	6.4	5.24	5.24	6.48	4.64	7.85M
July 27, 2026	7.2	5.8	5.8	7.3	5.43	4.98M
July 23, 2026	5.5	6.04	6.04	6.04	5.14	6.75M
July 22, 2026	5.36	5.22	5.22	5.92	4.65	14.32M
July 21, 2026	5.4	5.2	5.2	6.48	4.95	29.67M
July 20, 2026	8.48	5	5	9	4.7	4.09M
July 17, 2026	12	8	8	12	8	2.24M
July 16, 2026	13.07	11.6	11.6	13.25	11.6	648,555
July 15, 2026	14	12.6	12.6	14	12.55	1.29M
July 14, 2026	16	13.2	13.2	16	13.1	2.74M
July 13, 2026	19.9	18.85	18.85	19.9	18.85	313,908
July 10, 2026	19.85	19.1	19.1	19.85	19.1	104,805
July 09, 2026	19.9	18.9	18.9	19.9	18.9	545,689
July 08, 2026	19.85	19.85	19.85	19.85	19.14	84,918
July 07, 2026	20.3	19	19	20.3	18.95	132,579
July 06, 2026	20.6	20.1	20.1	20.6	19.75	178,259
July 03, 2026	20.3	20.6	20.6	20.6	19.65	105,433
July 02, 2026	20.2	20.1	20.1	20.2	19.05	387,881
July 01, 2026	20.2	19.8	19.8	20.5	19.8	163,370
June 30, 2026	20.2	19.8	19.8	21.2	19.8	176,074
June 29, 2026	19.36	20.8	20.8	20.9	19.36	933,701
June 26, 2026	18.8	19.2	19.2	19.95	18.2	286,756
June 25, 2026	20.4	18.8	18.8	20.4	18.56	316,380
June 24, 2026	20.5	19.95	19.95	20.8	19.7	47,041
June 23, 2026	19.75	20.3	20.3	20.9	19.6	490,793
June 22, 2026	20.13	20.2	20.2	21.3	19.88	862,759
June 19, 2026	21.9	20	20	21.9	20	4.49M
June 18, 2026	20.74	20.9	20.9	23	20.1	1.78M
June 17, 2026	20.9	20.2	20.2	21.4	20	264,959
June 16, 2026	24.3	20.9	20.9	24.3	20.8	1.52M
June 15, 2026	25.2	23.2	23.2	25.2	22.6	653,277
June 12, 2026	25.2	23.7	23.7	25.2	23.5	995,089
June 11, 2026	25.98	25.1	25.1	26	25	248,387
June 10, 2026	28.1	26	26	28.1	24.19	1.67M
June 09, 2026	28.5	28.4	28.4	30.1	28	1.15M
June 08, 2026	28.8	29.4	29.4	30.34	28	922,948
June 05, 2026	29.6	28.8	28.8	30.4	28.6	241,749
June 04, 2026	32.7	29	29	32.7	28.1	1.03M
June 03, 2026	33.5	31.3	31.3	34.4	30	347,490
June 02, 2026	32.99	31.8	31.8	35.5	30.4	811,227
June 01, 2026	39.3	32.9	32.9	40	31.95	1.05M
May 29, 2026	42.3	40.4	40.4	42.3	39.7	99,514
May 28, 2026	42.3	42.3	42.3	42.94	41.8	53,597
May 27, 2026	45.8	42.7	42.7	47.05	42.4	376,690
May 26, 2026	44.5	45.8	45.8	49.5	44.2	1.89M
May 22, 2026	38.4	42	42	47.3	36	988,365
May 21, 2026	29.3	37	37	37.5	29.3	1.08M
May 20, 2026	32.5	30	30	34	30	1.34M
May 19, 2026	39.5	36	36	40.6	36	299,045
May 18, 2026	43	37	37	43.1	37	498,160
May 15, 2026	45.3	43.2	43.2	48.4	43.1	105,723
May 14, 2026	48.2	46.4	46.4	51.6	46	395,392
May 13, 2026	49.9	48.2	48.2	54	48.2	1.23M
May 12, 2026	51	50.8	50.8	53.68	50	1.59M
May 11, 2026	44.8	49.2	49.2	49.7	44.8	497,235
May 08, 2026	44.8	47.6	47.6	47.6	44.8	31,668
May 07, 2026	47.27	45.7	45.7	47.9	45	246,656