Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,620.00
+30.00 (0.84%)
Nov 26, 2025, 2:34 PM BST

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20253,664.003,664.003,612.003,634.00-1.23%56,524
Nov 25, 20253,566.003,590.003,542.003,590.003,590.000.50%599,693
Nov 24, 20253,568.003,618.003,550.003,572.003,572.000.90%3,746,388
Nov 21, 20253,542.003,608.003,498.003,540.003,540.00-2.16%1,039,188
Nov 20, 20253,548.003,764.003,548.003,618.003,618.009.24%1,880,228
Nov 19, 20253,328.003,352.003,308.003,312.003,312.00-0.66%507,236
Nov 18, 20253,298.003,358.003,298.003,334.003,334.00-0.54%731,256
Nov 17, 20253,352.003,386.003,346.003,352.003,352.00-0.36%483,828
Nov 14, 20253,352.003,433.973,320.003,364.003,364.00-0.53%740,915
Nov 13, 20253,458.003,468.003,382.003,382.003,382.00-2.42%747,353
Nov 12, 20253,430.003,466.003,384.003,466.003,466.001.05%560,019
Nov 11, 20253,430.003,454.003,418.003,430.003,430.000.59%409,814
Nov 10, 20253,428.003,429.103,404.003,410.003,410.000.53%747,256
Nov 7, 20253,434.003,442.003,372.003,392.003,392.00-1.05%433,758
Nov 6, 20253,542.003,560.003,422.003,428.003,428.00-4.03%654,068
Nov 5, 20253,532.003,582.003,507.753,572.003,572.000.79%592,451
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%509,229
Oct 31, 20253,556.003,556.003,526.003,546.003,546.00-0.28%412,722
Oct 30, 20253,540.003,574.003,532.003,556.003,556.000.06%393,071
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%398,476
Oct 27, 20253,580.003,606.003,570.003,586.003,586.000.22%374,458
Oct 24, 20253,526.003,578.003,516.003,578.003,578.001.71%367,976
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, 20253,492.003,494.003,436.003,466.003,466.00-0.29%821,407
Oct 20, 20253,466.003,490.003,458.003,476.003,476.000.64%916,885
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%396,881
Oct 15, 20253,490.003,490.003,436.003,468.003,468.000.35%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%557,938
Oct 10, 20253,564.003,568.003,490.323,494.003,494.00-2.13%607,573
Oct 9, 20253,580.003,602.003,560.003,570.003,570.000.06%503,425
Oct 8, 20253,524.003,588.003,522.003,568.003,568.000.96%611,275
Oct 7, 20253,524.003,560.093,516.003,534.003,534.000.28%564,445
Oct 6, 20253,496.003,568.003,486.003,524.003,524.000.63%443,800
Oct 3, 20253,528.003,528.003,484.003,502.003,502.00-498,160
Oct 2, 20253,474.003,504.003,463.343,502.003,502.001.21%487,217
Oct 1, 20253,454.003,466.003,422.003,460.003,460.000.29%493,611
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%591,213
Sep 26, 20253,384.003,398.003,341.203,352.003,352.00-0.59%553,098
Sep 25, 20253,352.003,444.003,340.003,372.003,372.001.02%822,232
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%491,194
Sep 22, 20253,378.003,398.003,368.003,378.003,378.00-0.12%841,052
Sep 19, 20253,402.003,404.003,350.003,382.003,382.00-1,894,806
Sep 18, 20253,288.003,386.003,282.003,382.003,382.003.36%662,756