Free Trial
→ Read this or regret it forever (From Porter & Company) (Ad)tc pixel Free HEAD Stock Alerts

Headlam Group (HEAD) Stock Chart & Stock Price History

Headlam Group logo
GBX 43.20 -3.20 (-6.90%)
As of 05/15/2026 12:39 PM Eastern
Compare

Headlam Group Stock Price Performance

The Headlam Group (HEAD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 53.65%, with a year-to-date return of -8.09%. In the past month, the stock has increased 43.05%, reflecting recent market activity.

As of the latest close, Headlam Group traded at GBX 43.20 with a market cap of £34.68 million and volume of 715,865 shares. Five years ago, the stock traded at GBX 468, representing a 90.77% decrease over that period. At the time, it had a market cap of £398.36 million and a volume of 70,843 shares.

Receive HEAD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Headlam Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-12.20%
1 Month
Performance
+43.05%
3 Month
Performance
+1.17%
Year-To-Date
Performance
-8.09%
1 Year
Performance
-53.65%
5 Year
Performance
-90.77%

HEAD Stock Chart for Saturday, May, 16, 2026

HEAD Chart by TradingView

Headlam Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026GBX 46.40GBX 43.20
-6.90%		GBX 48.30GBX 43.10715,865 shs£34.68 million
05/14/2026GBX 48.20GBX 46.40
-3.73%		GBX 49GBX 46395,390 shs£37.25 million
05/13/2026GBX 50.80GBX 48.20
-5.12%		GBX 54GBX 48.201.23 million shs£40.78 million
05/12/2026GBX 49.20GBX 50.80
+3.25%		GBX 53.68GBX 501.59 million shs£40.78 million
05/11/2026GBX 47.60GBX 49.20
+3.36%		GBX 49.70GBX 44.80560,724 shs£39.50 million
05/08/2026GBX 45GBX 47.60
+5.78%		GBX 47.60GBX 44.8031,667 shs£38.22 million
05/07/2026GBX 46.40GBX 45
-3.02%		GBX 46.45GBX 45221,529 shs£36.13 million
05/06/2026GBX 50.80GBX 46.40
-8.66%		GBX 54.20GBX 46340,788 shs£37.25 million
05/05/2026N/AGBX 50.80GBX 54.40GBX 45.893.47 million shs£40.78 million
04/30/2026GBX 38.80GBX 38.30
-1.29%		GBX 39.50GBX 32.801.21 million shs£30.75 million
04/29/2026GBX 32.50GBX 38.80
+19.38%		GBX 38.80GBX 30.701.92 million shs£31.15 million
04/28/2026GBX 29.80GBX 32.50
+9.06%		GBX 32.50GBX 29.76802,099 shs£26.09 million
04/27/2026GBX 28.10GBX 29.80
+6.05%		GBX 30.50GBX 28.80514,883 shs£23.92 million
04/24/2026GBX 29.70GBX 28.10
-5.39%		GBX 30.50GBX 28.10343,039 shs£22.56 million
04/23/2026GBX 31GBX 29.70
-4.19%		GBX 31.20GBX 29.50192,432 shs£23.84 million
04/22/2026GBX 29GBX 31
+6.90%		GBX 31GBX 29.50237,540 shs£24.89 million
04/21/2026GBX 30.60GBX 29
-5.23%		GBX 31GBX 29153,077 shs£23.28 million
04/20/2026GBX 30.40GBX 30.60
+0.66%		GBX 30.89GBX 30.4069,059 shs£24.57 million
04/17/2026GBX 30.20GBX 30.40
+0.66%		GBX 30.60GBX 30.2070,350 shs£24.41 million
04/16/2026GBX 30.20GBX 30.20GBX 31.28GBX 30.20475,975 shs£24.25 million
04/15/2026GBX 31.65GBX 30.20
-4.58%		GBX 31.30GBX 30.2089,345 shs£24.25 million
Related Companies

This page (LON:HEAD) was last updated on 5/16/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
Oil is settling in yuan now - here's what that means for gold
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel