Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,888.00
+34.00 (0.88%)
Apr 2, 2026, 5:19 PM GMT

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20263,790.003,888.003,760.003,888.003,888.000.88%567,727
Apr 1, 20263,902.003,930.003,838.003,854.003,854.001.37%1,006,072
Mar 31, 20263,746.003,808.003,736.003,802.003,802.001.66%885,665
Mar 30, 20263,714.003,772.003,714.003,740.003,740.000.54%923,098
Mar 27, 20263,730.003,756.003,684.003,720.003,720.00-1.27%1,208,294
Mar 26, 20263,804.003,824.003,754.003,768.003,768.00-1.98%779,502
Mar 25, 20263,798.003,866.003,762.003,844.003,844.002.29%637,825
Mar 24, 20263,750.003,778.003,714.003,758.003,758.000.48%800,754
Mar 23, 20263,578.003,800.003,524.003,740.003,740.003.37%1,305,286
Mar 20, 20263,720.003,740.003,618.003,618.003,618.00-1.95%2,115,896
Mar 19, 20263,794.003,794.003,690.003,690.003,690.00-3.76%945,649
Mar 18, 20263,790.003,896.003,786.003,834.003,834.001.05%765,591
Mar 17, 20263,836.003,854.003,768.003,794.003,794.00-1.15%698,871
Mar 16, 20263,876.003,926.003,838.003,838.003,838.00-1.03%1,192,159
Mar 13, 20263,902.003,930.003,859.003,878.003,878.00-1.77%1,597,589
Mar 12, 20263,914.003,956.003,850.003,948.003,948.001.02%1,377,976
Mar 11, 20263,890.003,910.003,826.003,908.003,908.00-0.36%788,738
Mar 10, 20263,904.003,946.003,892.003,922.003,922.003.21%596,004
Mar 9, 20263,742.003,804.003,710.003,800.003,800.00-1.61%1,195,084
Mar 6, 20263,970.003,986.003,840.003,862.003,862.00-2.38%983,662
Mar 5, 20264,066.004,090.003,956.003,956.003,956.00-1.64%952,804
Mar 4, 20263,952.004,060.003,930.004,022.004,022.001.57%2,868,284
Mar 3, 20264,058.004,072.003,942.003,960.003,960.00-3.93%1,018,549
Mar 2, 20264,194.004,194.004,082.004,122.004,122.00-1.48%1,079,951
Feb 27, 20264,142.004,204.004,116.004,184.004,184.001.45%2,220,463
Feb 26, 20264,080.004,170.004,074.004,124.004,124.001.18%1,179,868
Feb 25, 20264,088.004,108.004,062.004,076.004,076.000.34%2,896,192
Feb 24, 20264,000.004,083.203,988.004,062.004,062.002.27%5,967,552
Feb 23, 20263,888.003,972.003,888.003,972.003,972.000.97%994,137
Feb 20, 20263,946.003,976.003,904.003,934.003,934.000.25%763,651
Feb 19, 20263,958.003,966.003,908.003,924.003,924.00-0.96%787,919
Feb 18, 20263,910.003,986.003,893.083,962.003,962.001.49%702,712
Feb 17, 20263,876.003,918.903,844.003,904.003,904.000.88%5,540,821
Feb 16, 20263,872.003,906.003,832.003,870.003,870.00-0.15%908,448
Feb 13, 20263,774.003,890.003,774.003,876.003,876.003.58%1,213,294
Feb 12, 20263,688.003,792.003,666.003,742.003,742.001.91%1,366,251
Feb 11, 20263,620.003,674.003,560.003,672.003,672.001.27%1,470,015
Feb 10, 20263,616.003,668.003,590.003,626.003,626.000.50%1,045,716
Feb 9, 20263,546.003,620.003,530.003,608.003,608.001.69%1,254,546
Feb 6, 20263,518.003,552.003,468.003,548.003,548.000.74%1,833,680
Feb 5, 20263,520.003,564.003,496.003,522.003,522.000.57%587,787
Feb 4, 20263,540.003,582.003,496.003,502.003,502.00-1.24%1,054,279
Feb 3, 20263,584.003,592.003,496.003,546.003,546.00-0.23%721,284
Feb 2, 20263,534.003,574.003,510.003,554.003,554.000.28%746,110
Jan 30, 20263,552.003,590.003,540.003,544.003,544.000.06%626,483
Jan 29, 20263,578.003,592.003,538.003,542.003,542.00-0.73%922,060
Jan 28, 20263,666.003,666.003,554.003,568.003,568.00-2.35%522,703
Jan 27, 20263,648.003,686.003,634.003,654.003,654.000.38%674,087
Jan 26, 20263,640.003,688.003,615.273,640.003,640.000.05%546,930
Jan 23, 20263,690.003,702.003,624.003,638.003,638.00-1.57%368,680