Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,654.00
+14.00 (0.38%)
At close: Jan 27, 2026

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20263,648.003,686.003,636.003,654.003,654.000.38%674,086
Jan 26, 20263,640.003,688.003,616.003,640.003,640.000.05%546,918
Jan 23, 20263,690.003,702.003,624.003,638.003,638.00-1.57%368,675
Jan 22, 20263,736.003,744.003,684.003,696.003,696.00-0.38%1,081,877
Jan 21, 20263,586.003,710.003,584.003,710.003,710.003.34%793,763
Jan 20, 20263,538.003,590.003,510.003,590.003,590.00-0.17%599,164
Jan 19, 20263,662.003,696.003,596.003,596.003,596.00-2.76%504,450
Jan 16, 20263,678.003,716.003,666.003,698.003,698.000.60%489,005
Jan 15, 20263,616.003,676.003,602.003,676.003,676.001.72%768,002
Jan 14, 20263,620.003,682.003,600.003,614.003,614.00-0.55%577,582
Jan 13, 20263,676.003,682.003,613.603,634.003,634.00-0.87%710,917
Jan 12, 20263,664.003,704.003,664.003,666.003,666.00-389,576
Jan 9, 20263,632.003,694.003,628.003,666.003,666.001.05%581,708
Jan 8, 20263,634.003,680.003,618.313,628.003,628.00-0.87%1,123,437
Jan 7, 20263,644.003,660.003,606.003,660.003,660.001.16%716,802
Jan 6, 20263,556.003,618.003,486.723,618.003,618.001.74%913,535
Jan 5, 20263,526.003,566.003,518.003,556.003,556.001.60%622,394
Jan 2, 20263,556.003,572.003,490.003,500.003,500.00-1.07%399,163
Dec 31, 20253,558.003,558.003,530.003,538.003,538.00-0.17%166,270
Dec 30, 20253,532.003,550.003,514.003,544.003,544.000.68%223,709
Dec 29, 20253,564.003,570.003,520.003,520.003,520.00-1.35%245,923
Dec 24, 20253,536.003,570.003,536.003,568.003,568.000.22%81,823
Dec 23, 20253,584.003,590.003,558.003,560.003,560.00-1.17%294,036
Dec 22, 20253,552.003,612.003,550.003,602.003,602.000.56%390,989
Dec 19, 20253,538.003,610.003,520.003,582.003,582.001.07%1,488,126
Dec 18, 20253,500.003,546.003,492.003,544.003,544.001.20%380,093
Dec 17, 20253,568.003,568.003,500.003,502.003,492.37-1.35%936,808
Dec 16, 20253,504.003,550.183,502.003,550.003,540.240.57%753,403
Dec 15, 20253,482.003,530.003,466.003,530.003,520.291.67%443,225
Dec 12, 20253,512.003,544.003,464.003,472.003,462.45-1.64%552,740
Dec 11, 20253,540.003,546.003,500.003,530.003,520.29-0.34%580,378
Dec 10, 20253,604.003,617.003,524.003,542.003,532.26-2.32%803,919
Dec 9, 20253,658.003,666.003,626.003,626.003,616.03-0.71%637,038
Dec 8, 20253,664.003,704.003,622.003,652.003,641.96-0.16%441,769
Dec 5, 20253,630.003,684.003,628.003,658.003,647.941.11%593,301
Dec 4, 20253,578.003,650.003,574.003,618.003,608.051.52%849,653
Dec 3, 20253,564.003,642.003,558.003,564.003,554.20-0.28%894,824
Dec 2, 20253,542.003,596.003,508.003,574.003,564.171.19%1,090,605
Dec 1, 20253,546.003,568.003,520.573,532.003,522.29-0.79%944,309
Nov 28, 20253,562.003,570.003,532.003,560.003,550.21-0.28%845,963
Nov 27, 20253,616.003,620.003,556.003,570.003,560.18-1.11%279,126
Nov 26, 20253,664.003,664.003,608.003,610.003,600.070.56%834,837
Nov 25, 20253,566.003,590.003,542.003,590.003,580.130.50%599,698
Nov 24, 20253,568.003,618.003,550.003,572.003,562.180.90%3,746,388
Nov 21, 20253,542.003,608.003,498.003,540.003,530.27-2.16%1,039,188
Nov 20, 20253,548.003,764.003,548.003,618.003,608.059.24%1,880,228
Nov 19, 20253,328.003,352.003,308.003,312.003,302.89-0.66%507,236
Nov 18, 20253,298.003,358.003,298.003,334.003,324.83-0.54%731,256
Nov 17, 20253,352.003,386.003,346.003,352.003,342.78-0.36%483,828
Nov 14, 20253,352.003,433.973,320.003,364.003,354.75-0.53%740,915