Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,216.00
-36.00 (-1.11%)
Aug 1, 2025, 4:35 PM BST

The Aaron's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,220.003,242.003,191.383,216.003,216.00-1.11%686,442
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
Jul 29, 20253,218.003,248.003,208.003,226.003,226.000.19%329,075
Jul 28, 20253,258.003,262.003,210.003,220.003,220.00-0.56%318,421
Jul 25, 20253,248.003,254.003,220.003,238.003,238.00-0.55%483,427
Jul 24, 20253,236.003,270.003,226.003,256.003,256.000.56%401,311
Jul 23, 20253,222.003,260.003,212.003,238.003,238.000.94%574,235
Jul 22, 20253,214.003,232.003,204.003,208.003,208.00-0.99%783,834
Jul 21, 20253,250.003,262.003,226.003,240.003,240.00-0.37%419,958
Jul 18, 20253,252.003,260.003,234.003,252.003,252.000.25%528,967
Jul 17, 20253,216.003,248.003,204.003,244.003,244.001.82%532,050
Jul 16, 20253,174.003,216.003,172.003,186.003,186.00-0.38%405,012
Jul 15, 20253,226.003,234.003,198.003,198.003,198.00-0.50%560,984
Jul 14, 20253,204.003,218.003,172.003,214.003,214.00-0.06%356,861
Jul 11, 20253,218.003,236.003,205.453,216.003,216.00-0.68%394,320
Jul 10, 20253,208.003,242.703,196.003,238.003,238.000.75%352,520
Jul 9, 20253,192.003,222.003,174.003,214.003,199.880.63%434,278
Jul 8, 20253,202.003,212.003,179.373,194.003,179.97-0.68%699,388
Jul 7, 20253,190.003,216.003,178.003,216.003,201.871.07%452,597
Jul 4, 20253,164.003,191.003,152.003,182.003,168.020.32%203,742
Jul 3, 20253,168.003,186.003,148.003,172.003,158.060.32%438,265
Jul 2, 20253,198.003,200.003,136.003,162.003,148.11-1.06%669,239
Jul 1, 20253,226.003,228.003,188.003,196.003,181.96-0.13%577,232
Jun 30, 20253,220.003,224.003,184.003,200.003,185.94-0.50%847,436
Jun 27, 20253,238.003,250.003,180.953,216.003,201.87-0.99%1,209,506
Jun 26, 20253,188.003,251.003,184.843,248.003,233.731.44%857,457
Jun 25, 20253,176.003,214.003,170.003,202.003,187.931.27%537,127
Jun 24, 20253,206.003,206.003,158.003,162.003,148.110.57%556,160
Jun 23, 20253,112.003,154.003,092.003,144.003,130.190.83%274,130
Jun 20, 20253,138.003,138.003,084.003,118.003,104.30-0.26%1,163,484
Jun 19, 20253,114.003,152.003,106.003,126.003,112.270.13%326,561
Jun 18, 20253,116.003,128.003,094.003,122.003,108.28-0.26%712,426
Jun 17, 20253,134.003,148.003,090.003,130.003,116.25-0.70%541,378
Jun 16, 20253,112.003,166.003,098.003,152.003,138.151.29%1,057,036
Jun 13, 20253,086.003,150.003,078.003,112.003,098.33-0.26%918,096
Jun 12, 20253,320.003,342.003,088.003,120.003,106.293.31%1,754,275
Jun 11, 20253,002.003,026.002,996.003,020.003,006.730.60%553,929
Jun 10, 20252,988.003,022.792,972.003,002.002,988.81-0.33%474,101
Jun 9, 20252,986.003,028.002,976.003,012.002,998.771.14%458,449
Jun 6, 20252,952.002,984.002,944.002,978.002,964.920.74%330,604
Jun 5, 20252,944.002,968.002,930.002,956.002,943.010.48%367,568
Jun 4, 20252,910.002,968.002,904.002,942.002,929.071.24%719,542
Jun 3, 20252,924.002,936.002,888.002,906.002,893.23-0.21%747,639
Jun 2, 20252,882.002,912.002,870.002,912.002,899.210.21%876,509
May 30, 20252,900.002,946.052,898.002,906.002,893.230.07%1,483,837
May 29, 20252,932.002,932.002,902.002,904.002,891.240.07%273,299
May 28, 20252,914.002,936.002,892.002,902.002,889.25-0.55%512,770
May 27, 20252,894.002,942.002,888.442,918.002,905.181.39%552,029
May 23, 20252,904.002,920.002,822.002,878.002,865.36-0.96%832,180