Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,555.13
-16.87 (-0.47%)
Nov 6, 2025, 9:43 AM BST

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,532.003,582.003,507.753,572.003,572.000.79%591,783
Nov 4, 20253,520.003,574.003,496.003,544.003,544.00-1.01%947,461
Nov 3, 20253,542.003,580.003,510.003,580.003,580.000.96%509,228
Oct 31, 20253,556.003,556.003,526.003,546.003,546.00-0.28%412,721
Oct 30, 20253,540.003,574.003,532.003,556.003,556.000.06%393,070
Oct 29, 20253,552.003,576.003,540.003,554.003,554.00-0.95%363,161
Oct 28, 20253,590.003,606.003,564.003,588.003,588.000.06%398,475
Oct 27, 20253,580.003,606.003,570.003,586.003,586.000.22%374,457
Oct 24, 20253,526.003,578.003,516.003,578.003,578.001.71%367,975
Oct 23, 20253,470.003,528.003,454.003,518.003,518.001.03%442,133
Oct 22, 20253,470.003,521.003,454.003,482.003,482.000.46%643,957
Oct 21, 20253,492.003,492.003,436.003,466.003,466.00-0.29%821,407
Oct 20, 20253,466.003,490.003,458.003,476.003,476.000.64%917,622
Oct 17, 20253,442.003,470.003,423.203,454.003,454.00-0.75%552,666
Oct 16, 20253,484.003,484.003,456.003,480.003,480.000.35%396,880
Oct 15, 20253,490.003,490.003,436.223,468.003,468.000.35%520,214
Oct 14, 20253,438.003,464.003,412.003,456.003,456.00-0.46%335,909
Oct 13, 20253,492.003,494.003,450.003,472.003,472.00-0.63%557,937
Oct 10, 20253,564.003,568.003,490.323,494.003,494.00-2.13%607,572
Oct 9, 20253,580.003,602.003,560.003,570.003,570.000.06%503,424
Oct 8, 20253,524.003,588.003,522.003,568.003,568.000.96%611,274
Oct 7, 20253,524.003,560.093,520.003,534.003,534.000.28%564,444
Oct 6, 20253,496.003,568.003,488.003,524.003,524.000.63%443,800
Oct 3, 20253,528.003,528.003,484.003,502.003,502.00-498,159
Oct 2, 20253,474.003,504.003,463.333,502.003,502.001.21%487,217
Oct 1, 20253,454.003,466.003,422.003,460.003,460.000.29%493,610
Sep 30, 20253,412.003,450.003,382.003,450.003,450.001.77%643,195
Sep 29, 20253,364.003,438.003,348.003,390.003,390.001.13%591,212
Sep 26, 20253,384.003,398.003,341.203,352.003,352.00-0.59%553,097
Sep 25, 20253,352.003,444.003,340.003,372.003,372.001.02%822,231
Sep 24, 20253,372.003,386.003,338.003,338.003,338.00-1.42%369,343
Sep 23, 20253,390.003,416.003,384.003,386.003,386.000.24%491,761
Sep 22, 20253,378.003,398.003,368.003,378.003,378.00-0.12%841,051
Sep 19, 20253,402.003,404.003,350.003,382.003,382.00-1,894,805
Sep 18, 20253,288.003,386.003,282.003,382.003,382.003.36%662,755
Sep 17, 20253,286.003,304.003,251.403,272.003,272.00-0.43%819,703
Sep 16, 20253,346.003,346.003,281.403,286.003,286.00-1.26%768,356
Sep 15, 20253,290.003,344.003,290.003,328.003,328.000.67%1,167,611
Sep 12, 20253,330.003,346.003,306.003,306.003,306.00-0.78%805,308
Sep 11, 20253,298.003,344.003,290.003,332.003,332.001.09%1,098,790
Sep 10, 20253,270.003,302.003,268.003,296.003,296.001.35%563,202
Sep 9, 20253,286.003,290.003,243.403,252.003,252.00-0.97%683,514
Sep 8, 20253,262.003,284.003,250.003,284.003,284.001.30%405,033
Sep 5, 20253,230.003,266.003,222.003,242.003,242.000.75%569,899
Sep 4, 20253,226.003,232.003,194.003,218.003,218.00-0.31%443,105
Sep 3, 20253,236.003,242.003,204.603,228.003,228.000.31%411,023
Sep 2, 20253,262.003,274.003,218.003,218.003,218.00-1.59%417,586
Sep 1, 20253,272.003,300.003,266.003,270.003,270.00-0.55%185,756
Aug 29, 20253,294.003,316.003,286.003,288.003,288.00-0.36%538,151
Aug 28, 20253,284.003,308.003,272.803,300.003,300.000.55%321,373