Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,574.00
+40.00 (1.13%)
Oct 8, 2025, 3:58 PM BST

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20253,524.003,588.003,522.003,577.423,577.421.23%200,432
Oct 7, 20253,524.003,560.093,520.003,534.003,534.000.28%564,435
Oct 6, 20253,496.003,568.003,488.003,524.003,524.000.63%440,983
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
Aug 27, 20253,298.003,304.003,248.003,282.003,282.00-0.91%480,558
Aug 26, 20253,256.003,312.003,252.003,312.003,312.001.60%1,251,063
Aug 22, 20253,228.003,272.003,228.003,260.003,260.000.43%313,879
Aug 21, 20253,262.003,262.003,246.003,246.003,246.00-0.61%297,000
Aug 20, 20253,232.003,288.003,230.003,266.003,266.000.37%471,974
Aug 19, 20253,240.003,258.003,235.033,254.003,254.000.56%526,193
Aug 18, 20253,226.003,240.003,210.003,236.003,236.000.81%412,370
Aug 15, 20253,246.003,262.003,196.003,210.003,210.00-0.68%472,378
Aug 14, 20253,274.003,290.003,216.593,232.003,232.00-1.64%704,192
Aug 13, 20253,292.003,308.003,279.003,286.003,286.000.31%309,145
Aug 12, 20253,266.003,280.003,248.003,276.003,276.000.55%431,205
Aug 11, 20253,296.003,299.333,250.003,258.003,258.00-0.67%330,608
Aug 8, 20253,312.003,318.003,265.003,280.003,280.00-1.09%351,148
Aug 7, 20253,258.003,344.603,255.503,316.003,316.002.60%756,731
Aug 6, 20253,288.003,290.003,210.003,232.003,232.00-1.10%563,211
Aug 5, 20253,268.003,282.003,258.003,268.003,268.000.43%675,664
Aug 4, 20253,224.003,256.003,214.003,254.003,254.001.18%555,119
Aug 1, 20253,220.003,242.003,191.383,216.003,216.00-1.11%686,456
Jul 31, 20253,236.003,300.003,234.973,252.003,252.000.43%753,533
Jul 30, 20253,224.003,250.003,214.003,238.003,238.000.37%881,495