Halma plc (LON:HLMA)
London · Delayed Price · Currency is GBP · Price in GBX 3,730.00
-66.00 (-1.74%)
Aug 10, 2026, 4:47 PM GMT
Halma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3,794.00 | 3,822.00 | 3,722.00 | 3,730.00 | 3,730.00 | -1.74% | 835,851 |
| Aug 7, 2026 | 3,764.00 | 3,850.00 | 3,762.00 | 3,796.00 | 3,796.00 | -0.16% | 476,583 |
| Aug 6, 2026 | 3,780.00 | 3,804.00 | 3,731.92 | 3,802.00 | 3,802.00 | 0.05% | 585,781 |
| Aug 5, 2026 | 3,790.00 | 3,846.00 | 3,774.00 | 3,800.00 | 3,800.00 | 1.55% | 2,088,012 |
| Aug 4, 2026 | 3,562.00 | 3,762.00 | 3,562.00 | 3,742.00 | 3,742.00 | 5.47% | 1,372,916 |
| Aug 3, 2026 | 3,578.00 | 3,588.00 | 3,516.00 | 3,548.00 | 3,548.00 | 0.51% | 1,373,223 |
| Jul 31, 2026 | 3,566.00 | 3,662.00 | 3,530.00 | 3,530.00 | 3,530.00 | -1.23% | 1,711,443 |
| Jul 30, 2026 | 3,414.00 | 3,574.00 | 3,408.00 | 3,574.00 | 3,574.00 | 4.81% | 3,023,576 |
| Jul 29, 2026 | 3,532.00 | 3,540.00 | 3,398.00 | 3,410.00 | 3,410.00 | -3.40% | 1,189,137 |
| Jul 28, 2026 | 3,556.00 | 3,566.00 | 3,504.00 | 3,530.00 | 3,530.00 | -1.18% | 1,375,024 |
| Jul 27, 2026 | 3,650.00 | 3,656.00 | 3,528.00 | 3,572.00 | 3,572.00 | -1.16% | 838,834 |
| Jul 24, 2026 | 3,638.00 | 3,680.00 | 3,594.00 | 3,614.00 | 3,614.00 | -0.99% | 1,627,048 |
| Jul 23, 2026 | 3,650.00 | 3,672.00 | 3,604.00 | 3,650.00 | 3,650.00 | -0.33% | 815,423 |
| Jul 22, 2026 | 3,598.00 | 3,662.00 | 3,548.00 | 3,662.00 | 3,662.00 | 1.27% | 1,254,520 |
| Jul 21, 2026 | 3,596.00 | 3,646.00 | 3,590.00 | 3,616.00 | 3,616.00 | 0.72% | 967,349 |
| Jul 20, 2026 | 3,684.00 | 3,684.00 | 3,562.00 | 3,590.00 | 3,590.00 | -2.34% | 1,330,348 |
| Jul 17, 2026 | 3,668.00 | 3,682.00 | 3,618.00 | 3,676.00 | 3,676.00 | - | 1,372,710 |
| Jul 16, 2026 | 3,628.00 | 3,694.00 | 3,268.00 | 3,676.00 | 3,676.00 | 1.32% | 1,046,067 |
| Jul 15, 2026 | 3,612.00 | 3,642.00 | 3,564.00 | 3,628.00 | 3,628.00 | 1.23% | 2,871,660 |
| Jul 14, 2026 | 3,542.00 | 3,628.00 | 3,536.00 | 3,584.00 | 3,584.00 | -0.28% | 999,074 |
| Jul 13, 2026 | 3,604.00 | 3,622.00 | 3,560.00 | 3,594.00 | 3,594.00 | -1.26% | 1,874,585 |
| Jul 10, 2026 | 3,640.00 | 3,658.00 | 3,604.00 | 3,640.00 | 3,640.00 | - | 942,752 |
| Jul 9, 2026 | 3,636.00 | 3,712.00 | 3,582.00 | 3,640.00 | 3,640.00 | 2.22% | 4,046,677 |
| Jul 8, 2026 | 3,748.00 | 3,748.00 | 3,576.00 | 3,576.00 | 3,560.89 | -4.13% | 2,641,987 |
| Jul 7, 2026 | 3,926.00 | 3,928.00 | 3,730.00 | 3,730.00 | 3,714.24 | -4.51% | 1,414,735 |
| Jul 6, 2026 | 4,000.00 | 4,000.00 | 3,886.00 | 3,906.00 | 3,889.50 | -2.69% | 803,401 |
| Jul 3, 2026 | 4,000.00 | 4,020.00 | 3,982.00 | 4,014.00 | 3,997.04 | 1.11% | 504,943 |
| Jul 2, 2026 | 3,910.00 | 4,028.00 | 3,906.00 | 3,970.00 | 3,953.23 | 0.66% | 2,797,128 |
| Jul 1, 2026 | 3,970.00 | 3,998.00 | 3,866.00 | 3,944.00 | 3,927.34 | 0.25% | 1,443,505 |
| Jun 30, 2026 | 3,878.00 | 3,968.00 | 3,866.80 | 3,934.00 | 3,917.38 | 1.60% | 1,478,484 |
| Jun 29, 2026 | 3,910.00 | 3,944.00 | 3,862.00 | 3,872.00 | 3,855.64 | -0.82% | 1,299,028 |
| Jun 26, 2026 | 3,910.00 | 3,926.00 | 3,848.00 | 3,904.00 | 3,887.50 | -0.76% | 1,320,246 |
| Jun 25, 2026 | 3,922.00 | 3,996.60 | 3,910.00 | 3,934.00 | 3,917.38 | 0.41% | 1,250,755 |
| Jun 24, 2026 | 3,898.00 | 3,918.00 | 3,820.00 | 3,918.00 | 3,901.45 | 0.41% | 1,035,290 |
| Jun 23, 2026 | 3,898.00 | 3,930.00 | 3,840.00 | 3,902.00 | 3,885.51 | -1.71% | 1,793,432 |
| Jun 22, 2026 | 3,960.00 | 3,991.70 | 3,922.00 | 3,970.00 | 3,953.23 | 0.25% | 1,319,043 |
| Jun 19, 2026 | 3,964.00 | 4,008.00 | 3,907.70 | 3,960.00 | 3,943.27 | 0.05% | 2,514,029 |
| Jun 18, 2026 | 3,876.00 | 3,970.00 | 3,856.00 | 3,958.00 | 3,941.28 | 2.17% | 1,134,826 |
| Jun 17, 2026 | 4,026.00 | 4,034.00 | 3,874.00 | 3,874.00 | 3,857.63 | -3.63% | 1,165,409 |
| Jun 16, 2026 | 4,036.00 | 4,094.00 | 3,998.00 | 4,020.00 | 4,003.01 | 0.05% | 1,100,833 |
| Jun 15, 2026 | 3,996.00 | 4,136.00 | 3,994.00 | 4,018.00 | 4,001.02 | 3.08% | 1,620,832 |
| Jun 12, 2026 | 4,058.00 | 4,096.00 | 3,898.00 | 3,898.00 | 3,881.53 | -0.76% | 2,900,021 |
| Jun 11, 2026 | 4,250.00 | 4,304.00 | 3,808.00 | 3,928.00 | 3,911.40 | -15.38% | 6,133,688 |
| Jun 10, 2026 | 4,644.00 | 4,678.00 | 4,550.00 | 4,642.00 | 4,622.39 | 0.30% | 925,455 |
| Jun 9, 2026 | 4,708.00 | 4,790.00 | 4,626.00 | 4,628.00 | 4,608.45 | -1.99% | 1,545,120 |
| Jun 8, 2026 | 4,578.00 | 4,728.00 | 4,554.00 | 4,722.00 | 4,702.05 | 1.24% | 1,240,993 |
| Jun 5, 2026 | 4,858.00 | 4,862.00 | 4,664.00 | 4,664.00 | 4,644.29 | -4.39% | 905,712 |
| Jun 4, 2026 | 4,854.00 | 4,878.00 | 4,788.00 | 4,878.00 | 4,857.39 | 0.04% | 1,235,624 |
| Jun 3, 2026 | 4,792.00 | 4,902.00 | 4,766.00 | 4,876.00 | 4,855.40 | 1.58% | 2,172,843 |
| Jun 2, 2026 | 4,784.00 | 4,814.00 | 4,754.00 | 4,800.00 | 4,779.72 | 1.44% | 639,757 |