If you invested 1000 GBp in Headlam Group plc (HEAD.L) 10 years ago, it would be worth 29.28 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 20.98 GBp, while 1000 GBp invested 1 year ago would be worth 117.11 GBp. This corresponds to total returns of -97.07%, -97.9%, -88.29%, respectively, with annualized returns of -29.74%, -53.83%, -88.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.2 | 8.9 | 8.9 | 9.22 | 8 | 2.32M |
| August 20, 2026 | 8.84 | 7.9 | 7.9 | 8.84 | 7.9 | 288,940 |
| August 19, 2026 | 9.18 | 8.46 | 8.46 | 9.18 | 8.04 | 2.28M |
| August 18, 2026 | 9.24 | 8 | 8 | 9.24 | 8 | 1.68M |
| August 17, 2026 | 9.5 | 8.9 | 8.9 | 10.18 | 8.4 | 2.39M |
| August 14, 2026 | 9.5 | 9.8 | 9.8 | 10.95 | 9.5 | 1.08M |
| August 13, 2026 | 11.6 | 10.3 | 10.3 | 11.6 | 9.5 | 668,422 |
| August 12, 2026 | 10.85 | 10.8 | 10.8 | 11.95 | 10 | 2.07M |
| August 11, 2026 | 10.5 | 10.35 | 10.35 | 11.7 | 9.94 | 1.55M |
| August 10, 2026 | 12 | 11.15 | 11.15 | 13.75 | 9.3 | 4.72M |
| August 07, 2026 | 12.4 | 12.4 | 12.4 | 12.95 | 11.7 | 3.38M |
| August 06, 2026 | 9.5 | 11.45 | 11.45 | 12.4 | 8.68 | 5.19M |
| August 05, 2026 | 9.32 | 9.42 | 9.42 | 10.5 | 8.21 | 6.5M |
| August 04, 2026 | 7.3 | 9.16 | 9.16 | 9.5 | 7.28 | 5.86M |
| August 03, 2026 | 6.46 | 7.32 | 7.32 | 7.34 | 6.46 | 4.01M |
| 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 |