Headlam Group plc - HEAD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.6	53.6	53.6	53.6	52.43	53,518
December 03, 2025	53.8	54	54	54.8	52.52	85,579
December 02, 2025	54	54	54	54	52	56,501
December 01, 2025	53.2	54	54	55	52.48	333,411
November 28, 2025	53.2	53.2	53.2	55	53	88,889
November 27, 2025	54.55	53.2	53.2	55	53.2	28,185
November 26, 2025	54.8	53.4	53.4	54.8	53.4	49,911
November 25, 2025	56.6	53.2	53.2	57	53.2	210,100
November 24, 2025	57.31	57	57	60	56.6	104,429
November 21, 2025	56.42	57.6	57.6	60.23	55.8	813,782
November 20, 2025	53.4	56	56	58	51.2	1.06M
November 19, 2025	51.56	51	51	53.8	50.95	2.93M
November 18, 2025	52.1	52	52	54	52	36,807
November 17, 2025	53.4	53	53	54.4	51.2	39,086
November 14, 2025	52.12	53.6	53.6	54	51.2	210,086
November 13, 2025	52.2	54	54	54	52.2	134,723
November 12, 2025	52.74	53.8	53.8	54	51.5	103,180
November 11, 2025	53	52.2	52.2	54	51.2	195,091
November 10, 2025	53.52	51	51	54.4	51	203,613
November 07, 2025	50.4	52.4	52.4	54.4	50.09	316,887
November 06, 2025	50	49.4	49.4	50.61	49	351,814
November 05, 2025	49.8	49.4	49.4	52	47.56	1.11M
November 04, 2025	52	56.6	56.6	59.8	52	681,817
November 03, 2025	52.56	53.4	53.4	54	50.8	185,485
October 31, 2025	53.8	51.4	51.4	54.6	51.4	170,895
October 30, 2025	53.96	54	54	55	53.68	203,743
October 29, 2025	53	55.6	55.6	55.6	52.2	197,967
October 28, 2025	52.8	52.6	52.6	53.8	52.4	137,406
October 27, 2025	51.4	52.6	52.6	53.8	51.4	387,756
October 24, 2025	47	51.6	51.6	51.6	47	141,341
October 23, 2025	47.9	49.1	49.1	49.7	47.9	220,482
October 22, 2025	47.3	48	48	48.5	46.9	286,053
October 21, 2025	51.6	47.2	47.2	51.6	46.85	212,770
October 20, 2025	51.6	49	49	51.6	48.95	199,453
October 17, 2025	50.6	50.8	50.8	52	50	85,446
October 16, 2025	52.8	51	51	53	51	150,979
October 15, 2025	51	50.6	50.6	53.2	50.6	229,842
October 14, 2025	53.66	51	51	54.8	51	318,431
October 13, 2025	53.05	53	53	55	53	22,015
October 10, 2025	56	52.8	52.8	56.6	52.55	74,459
October 09, 2025	53.75	53.6	53.6	56.2	53	130,485
October 08, 2025	56.8	53	53	56.8	53	265,178
October 07, 2025	56	54	54	56.8	53.42	1.2M
October 06, 2025	53.38	53.8	53.8	54.8	53.36	22,368
October 03, 2025	55.3	54	54	55.3	53.87	589,409
October 02, 2025	54	54.4	54.4	55	53.8	2.57M
October 01, 2025	54	54.4	54.4	55.4	53	944,342
September 30, 2025	54.11	54	54	55.8	54	63,700
September 29, 2025	56	54.4	54.4	56	54	41,146
September 26, 2025	54.2	55	55	55	54.2	56,260
September 25, 2025	55.8	55.6	55.6	55.8	54.4	59,280
September 24, 2025	53.4	55.4	55.4	56	52.79	217,635
September 23, 2025	55.46	53.4	53.4	56.05	53.4	82,786
September 22, 2025	58.8	55.2	55.2	59	55	180,711
September 19, 2025	59.78	58.6	58.6	59.78	57.8	184,603
September 18, 2025	60.4	59.2	59.2	60.4	59	422,073
September 17, 2025	61	60.2	60.2	61.8	60	189,800
September 16, 2025	67.8	61	61	67.8	60	649,197
September 15, 2025	64.4	66	66	67.6	64.4	103,309
September 12, 2025	65.8	64.6	64.6	67.2	64.6	177,270

Headlam Group plc (HEAD.L) LSE