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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43	42	42	43	42	51,293
February 19, 2026	42.46	43.5	43.5	43.9	42.46	87,148
February 18, 2026	44	42.4	42.4	44	42.16	11,302
February 17, 2026	43	42.7	42.7	43	42.6	185,721
February 16, 2026	42.95	42.7	42.7	43	42.7	8,939
February 13, 2026	43.9	42.7	42.7	43.9	42.7	118,048
February 12, 2026	44.1	42.8	42.8	44.3	42.8	329,112
February 11, 2026	44.65	44.1	44.1	44.9	43.4	41,466
February 10, 2026	45.7	43	43	45.7	43	219,141
February 09, 2026	43	42.7	42.7	43	42.69	70,072
February 06, 2026	42.78	42.6	42.6	43	42.6	29,436
February 05, 2026	43	42.7	42.7	43	42.65	57,635
February 04, 2026	43	42.8	42.8	43	42.6	381,540
February 03, 2026	43.1	42.6	42.6	43.6	42.6	509,517
February 02, 2026	44.2	43.7	43.7	44.2	43.1	98,162
January 30, 2026	43.5	44.1	44.1	44.1	43.5	150,393
January 29, 2026	44	44	44	44.1	43.6	218,995
January 28, 2026	43.55	43.8	43.8	44.8	43.33	410,255
January 27, 2026	44.23	45	45	45	43.2	390,215
January 26, 2026	44.73	43.7	43.7	44.9	42.6	174,392
January 23, 2026	45.6	45.2	45.2	45.6	44	100,562
January 22, 2026	47	45	45	47.8	44.72	299,294
January 21, 2026	47	46.9	46.9	47	44.8	228,133
January 20, 2026	45.24	45.3	45.3	45.9	45.01	97,082
January 19, 2026	45.9	45.45	45.45	45.9	44.73	9,891
January 16, 2026	45.79	44.7	44.7	45.9	44.7	33,113
January 15, 2026	46.6	44.8	44.8	46.6	44.8	38,322
January 14, 2026	44.7	45.5	45.5	46.7	44.7	448,971
January 13, 2026	45.89	44.8	44.8	46.9	44.7	53,190
January 12, 2026	46.09	44.4	44.4	46.74	44.4	136,997
January 09, 2026	46.76	47	47	47	44.8	48,566
January 08, 2026	46.5	47	47	47	45.41	63,613
January 07, 2026	47	46.5	46.5	47	45.73	31,274
January 06, 2026	45	47	47	47	45	47,654
January 05, 2026	46.76	44.7	44.7	46.76	44.7	106,503
January 02, 2026	46.99	46.7	46.7	46.99	46.18	52,337
December 31, 2025	46.23	47	47	47	46	94,237
December 30, 2025	46.6	46.7	46.7	47.2	46.6	42,616
December 29, 2025	48.4	46.7	46.7	48.4	46.6	125,843
December 24, 2025	47.41	48	48	48.4	47.41	56,702
December 23, 2025	47.54	48.5	48.5	48.8	47.23	71,613
December 22, 2025	49	47.3	47.3	51.2	47.03	308,336
December 19, 2025	49.25	49	49	50.8	49	78,198
December 18, 2025	50.14	50.4	50.4	51	50	52,595
December 17, 2025	50	50.7	50.7	52	49.8	82,823
December 16, 2025	50.81	50.8	50.8	51.4	49.4	130,593
December 15, 2025	51.21	50.8	50.8	53	50.8	62,408
December 12, 2025	50.8	52.22	52.22	52.41	50.8	352,366
December 11, 2025	50.14	51.8	51.8	52	49.5	452,590
December 10, 2025	50.6	49	49	51.8	49	129,950
December 09, 2025	52	50.4	50.4	53.8	50.4	137,405
December 08, 2025	52.73	52	52	54.8	52	18,069
December 05, 2025	54.42	54	54	55	53	213,328
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

Headlam Group plc (HEAD.L) LSE