Headlam Group plc (HEAD.L) LSE

31.80

-1.1(-3.34%)

Updated at June 02 06:29PM

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 97.94 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 83.61 GBp, while 1000 GBp invested 1 year ago would be worth 332.64 GBp. This corresponds to total returns of -90.21%, -91.64%, -66.74%, respectively, with annualized returns of -20.72%, -39.11%, -66.74%.

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
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
May 06, 2026	51	46.4	46.4	54.2	44.8	340,803
May 05, 2026	46	50.8	50.8	54.4	45.19	2.56M
May 01, 2026	38	44.8	44.8	51.23	37.59	2.11M
April 30, 2026	39.5	38.3	38.3	39.5	32.8	1.21M
April 29, 2026	32.6	38.8	38.8	38.8	30.7	1.52M
April 28, 2026	29.61	32.5	32.5	32.5	29.61	877,654
April 27, 2026	30	29.8	29.8	30.6	28.8	514,886
April 24, 2026	29.5	28.1	28.1	30.5	28.1	343,449
April 23, 2026	29.5	29.7	29.7	31.2	29.5	192,434
April 22, 2026	30.2	31	31	31	29.5	257,403
April 21, 2026	30.97	29	29	31.9	29	149,424
April 20, 2026	30.9	30.6	30.6	32.2	30.27	126,633
April 17, 2026	31.9	30.4	30.4	31.9	30.2	70,354
April 16, 2026	30.7	30.2	30.2	32.4	30.2	405,032
April 15, 2026	32.2	30.2	30.2	32.2	30.2	89,348
April 14, 2026	31.3	31.1	31.1	32.4	30.8	116,667
April 13, 2026	31.45	30.7	30.7	32.4	30.5	33,580
April 10, 2026	31	30.9	30.9	32.5	30.7	300,523
April 09, 2026	33.6	30.2	30.2	33.6	29.3	146,116
April 08, 2026	33.3	32.3	32.3	34.7	32.3	82,554
April 07, 2026	34.6	33.1	33.1	35	33.1	297,923
April 02, 2026	36.5	34	34	36.5	33.5	750,908
April 01, 2026	37	35.1	35.1	37	34.2	184,624
March 31, 2026	38.5	37.5	37.5	40.9	36.37	295,661
March 30, 2026	40.9	40	40	40.9	39	35,522
March 27, 2026	41.4	39.9	39.9	41.86	38.6	269,144
March 26, 2026	42.5	42.5	42.5	42.5	41.4	86,600
March 25, 2026	42.8	42.1	42.1	44	41.8	282,884
March 24, 2026	45.8	44.8	44.8	45.8	44.4	48,101
March 23, 2026	43	43	43	45	43	352,275
March 20, 2026	44.38	43.7	43.7	45.13	43.5	141,518
March 19, 2026	43.3	43.7	43.7	44.1	43.05	229,137
March 18, 2026	43.3	43.2	43.2	45	43.2	124,992
March 17, 2026	45	44.1	44.1	45	43.3	42,552
March 16, 2026	43.53	45.6	45.6	45.6	42.96	103,559
March 13, 2026	41.76	43	43.6	43.9	41.76	211,730
March 12, 2026	42.4	42	42	42.9	42	157,178
March 11, 2026	42.9	43.3	43.3	43.3	42.5	13,382
March 10, 2026	42.4	42.3	42.3	42.61	42.03	77,415
March 09, 2026	40.3	41.8	41.8	42.4	40.3	117,775
March 06, 2026	41.48	41.5	41.5	42.4	41.43	119,904
March 05, 2026	42	41.7	41.7	42.4	41.7	114,089
March 04, 2026	42.4	41.7	41.7	42.4	41.3	128,310