Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,568.00
-14.00 (-0.39%)
Sep 23, 2026, 3:54 PM GMT

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20263,582.003,612.003,564.003,570.00--0.34%218,650
Sep 22, 20263,580.003,624.003,560.003,582.003,582.000.06%455,089
Sep 21, 20263,546.003,612.003,526.003,580.003,580.002.58%2,095,563
Sep 18, 20263,536.003,546.003,490.003,490.003,490.00-1.08%1,924,635
Sep 17, 20263,466.003,554.003,466.003,528.003,528.001.97%499,656
Sep 16, 20263,432.003,494.003,432.003,460.003,460.001.11%509,532
Sep 15, 20263,420.003,462.003,376.003,422.003,422.00-0.29%585,592
Sep 14, 20263,576.003,595.703,418.003,432.003,432.00-5.56%2,499,623
Sep 11, 20263,618.003,656.003,602.003,634.003,634.001.28%562,012
Sep 10, 20263,672.003,704.003,576.003,588.003,588.00-2.82%589,069
Sep 9, 20263,722.003,744.003,638.003,692.003,692.00-1.55%1,071,268
Sep 8, 20263,668.003,766.003,642.003,750.003,750.002.80%2,111,340
Sep 7, 20263,600.003,672.003,600.003,648.003,648.001.22%354,867
Sep 4, 20263,624.003,654.003,580.003,604.003,604.000.33%1,320,749
Sep 3, 20263,564.003,630.003,549.003,592.003,592.000.67%830,835
Sep 2, 20263,538.003,602.003,510.003,568.003,568.001.13%780,346
Sep 1, 20263,508.003,588.003,508.003,528.003,528.00-2.86%734,978
Aug 28, 20263,670.003,684.003,620.003,632.003,632.00-1.09%1,314,984
Aug 27, 20263,610.003,694.003,610.003,672.003,672.001.55%535,307
Aug 26, 20263,598.003,664.003,584.003,616.003,616.001.12%495,388
Aug 25, 20263,580.003,624.003,562.003,576.003,576.000.62%539,529
Aug 24, 20263,506.003,586.003,498.003,554.003,554.001.25%603,640
Aug 21, 20263,490.003,538.003,480.003,510.003,510.000.98%641,903
Aug 20, 20263,486.003,494.003,418.003,476.003,476.00-0.34%1,457,790
Aug 19, 20263,580.003,586.003,452.003,488.003,488.00-2.30%855,982
Aug 18, 20263,674.003,688.003,567.803,570.003,570.00-3.57%668,637
Aug 17, 20263,700.003,720.003,682.003,702.003,702.000.43%1,759,320
Aug 14, 20263,736.003,752.003,678.003,686.003,686.00-1.55%737,456
Aug 13, 20263,788.003,788.003,720.003,744.003,744.00-0.53%1,178,202
Aug 12, 20263,730.003,825.003,730.003,764.003,764.001.24%798,940
Aug 11, 20263,704.003,772.003,679.203,718.003,718.00-0.32%942,540
Aug 10, 20263,794.003,824.003,720.003,730.003,730.00-1.74%835,863
Aug 7, 20263,764.003,850.003,762.003,796.003,796.00-0.16%476,857
Aug 6, 20263,780.003,804.003,731.903,802.003,802.000.05%595,298
Aug 5, 20263,790.003,846.003,774.003,800.003,800.001.55%2,088,034
Aug 4, 20263,562.003,762.003,562.003,742.003,742.005.47%1,372,931
Aug 3, 20263,578.003,588.003,516.003,548.003,548.000.51%2,138,842
Jul 31, 20263,566.003,664.003,530.003,530.003,530.00-1.23%1,731,651
Jul 30, 20263,414.003,574.003,408.003,574.003,574.004.81%3,023,600
Jul 29, 20263,532.003,540.003,398.003,410.003,410.00-3.40%1,196,855
Jul 28, 20263,556.003,569.903,502.003,530.003,530.00-1.18%1,375,041
Jul 27, 20263,650.003,658.003,528.003,572.003,572.00-1.16%838,861
Jul 24, 20263,638.003,680.003,594.003,614.003,614.00-0.99%1,629,520
Jul 23, 20263,650.003,672.403,604.003,650.003,650.00-0.33%815,435
Jul 22, 20263,598.003,662.003,548.003,662.003,662.001.27%1,254,520
Jul 21, 20263,596.003,646.003,590.003,616.003,616.000.72%967,349
Jul 20, 20263,684.003,684.003,562.003,590.003,590.00-2.34%1,330,348
Jul 17, 20263,668.003,682.003,618.003,676.003,676.00-1,372,710
Jul 16, 20263,628.003,694.003,268.003,676.003,676.001.32%1,046,067
Jul 15, 20263,612.003,642.003,564.003,628.003,628.001.23%2,871,660