Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,878.00
-70.00 (-1.77%)
Mar 13, 2026, 4:48 PM GMT

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20263,902.003,930.003,859.003,869.00--2.00%1,114,320
Mar 12, 20263,914.003,956.003,850.003,948.003,948.001.02%1,377,967
Mar 11, 20263,890.003,910.003,826.003,908.003,908.00-0.36%787,546
Mar 10, 20263,904.003,946.003,894.003,922.003,922.003.21%595,995
Mar 9, 20263,742.003,804.003,710.003,800.003,800.00-1.61%1,195,083
Mar 6, 20263,970.003,982.003,840.003,862.003,862.00-2.38%983,648
Mar 5, 20264,066.004,090.003,956.003,956.003,956.00-1.64%952,635
Mar 4, 20263,952.004,060.003,930.004,022.004,022.001.57%1,255,959
Mar 3, 20264,058.004,070.003,942.003,960.003,960.00-3.93%1,018,376
Mar 2, 20264,194.004,194.004,082.004,122.004,122.00-1.48%1,079,951
Feb 27, 20264,142.004,202.004,116.004,184.004,184.001.45%2,220,454
Feb 26, 20264,080.004,170.004,074.004,124.004,124.001.18%1,174,369
Feb 25, 20264,088.004,108.004,062.004,076.004,076.000.34%1,060,663
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%948,405
Feb 20, 20263,946.003,976.003,904.003,934.003,934.000.25%756,688
Feb 19, 20263,958.003,966.003,908.003,924.003,924.00-0.96%787,447
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%1,213,291
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%1,461,249
Feb 10, 20263,616.003,668.003,590.003,626.003,626.000.50%1,045,716
Feb 9, 20263,546.003,620.003,534.003,608.003,608.001.69%1,254,538
Feb 6, 20263,518.003,552.003,468.003,548.003,548.000.74%1,829,839
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%832,410
Feb 3, 20263,584.003,590.003,496.003,546.003,546.00-0.23%721,279
Feb 2, 20263,534.003,574.003,510.003,554.003,554.000.28%742,186
Jan 30, 20263,552.003,588.003,540.003,544.003,544.000.06%626,292
Jan 29, 20263,578.003,592.003,538.003,542.003,542.00-0.73%702,054
Jan 28, 20263,666.003,666.003,556.003,568.003,568.00-2.35%522,689
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