Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,634.00
+44.00 (1.23%)
Jul 21, 2026, 12:00 PM GMT

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20263,592.003,632.003,592.003,632.00-1.17%-
Jul 20, 20263,684.003,684.003,562.003,590.003,590.00-2.34%1,243,078
Jul 17, 20263,668.003,680.003,618.003,676.003,676.00-1,372,696
Jul 16, 20263,268.003,694.003,614.003,676.003,676.001.32%1,046,051
Jul 15, 20263,612.003,640.003,564.003,628.003,628.001.23%1,133,985
Jul 14, 20263,542.003,628.003,536.003,584.003,584.00-0.28%999,060
Jul 13, 20263,604.003,620.003,560.003,594.003,594.00-1.26%1,874,564
Jul 10, 20263,640.003,658.003,604.003,640.003,640.00-942,738
Jul 9, 20263,636.003,712.003,582.003,640.003,640.002.22%4,046,677
Jul 8, 20263,748.003,748.003,576.003,576.003,560.89-4.13%2,641,987
Jul 7, 20263,926.003,928.003,730.003,730.003,714.24-4.51%1,414,735
Jul 6, 20264,000.004,000.003,886.003,906.003,889.50-2.69%803,401
Jul 3, 20264,000.004,020.003,982.004,014.003,997.041.11%504,943
Jul 2, 20263,910.004,028.003,906.003,970.003,953.230.66%2,797,128
Jul 1, 20263,970.003,998.003,866.003,944.003,927.340.25%1,443,505
Jun 30, 20263,878.003,968.003,866.783,934.003,917.381.60%1,478,484
Jun 29, 20263,910.003,944.003,862.003,872.003,855.64-0.82%1,299,028
Jun 26, 20263,910.003,926.003,848.003,904.003,887.50-0.76%1,320,246
Jun 25, 20263,922.003,996.623,910.003,934.003,917.380.41%1,250,755
Jun 24, 20263,898.003,918.003,820.003,918.003,901.440.41%1,035,290
Jun 23, 20263,898.003,930.003,840.003,902.003,885.51-1.71%1,793,432
Jun 22, 20263,960.003,991.673,922.003,970.003,953.230.25%1,319,043
Jun 19, 20263,964.004,008.003,907.693,960.003,943.270.05%2,514,029
Jun 18, 20263,876.003,970.003,856.003,958.003,941.282.17%1,134,826
Jun 17, 20264,026.004,034.003,874.003,874.003,857.63-3.63%1,165,409
Jun 16, 20264,036.004,094.003,998.004,020.004,003.010.05%1,100,833
Jun 15, 20263,996.004,136.003,994.004,018.004,001.023.08%1,620,832
Jun 12, 20264,058.004,096.003,898.003,898.003,881.53-0.76%2,900,021
Jun 11, 20264,250.004,304.003,808.003,928.003,911.40-15.38%6,133,688
Jun 10, 20264,644.004,678.004,550.004,642.004,622.390.30%925,455
Jun 9, 20264,708.004,790.004,626.004,628.004,608.44-1.99%1,545,120
Jun 8, 20264,578.004,728.004,554.004,722.004,702.051.24%1,240,993
Jun 5, 20264,858.004,862.004,664.004,664.004,644.29-4.39%905,712
Jun 4, 20264,854.004,878.004,788.004,878.004,857.390.04%1,235,624
Jun 3, 20264,792.004,902.004,766.004,876.004,855.401.58%2,172,843
Jun 2, 20264,784.004,814.004,754.004,800.004,779.721.44%639,757
Jun 1, 20264,764.004,800.004,692.804,732.004,712.011.07%1,750,633
May 29, 20264,646.004,758.004,640.004,682.004,662.220.77%2,125,109
May 28, 20264,634.004,648.004,538.304,646.004,626.370.22%913,480
May 27, 20264,634.004,718.004,586.004,636.004,616.410.65%548,183
May 26, 20264,654.004,660.004,594.004,606.004,586.540.92%606,815
May 22, 20264,546.004,584.004,530.004,564.004,544.721.60%492,818
May 21, 20264,486.004,497.004,428.004,492.004,473.020.81%611,484
May 20, 20264,336.004,504.004,336.004,456.004,437.171.27%2,278,999
May 19, 20264,472.004,540.004,400.004,400.004,381.41-1.96%948,594
May 18, 20264,466.004,586.004,397.544,488.004,469.040.04%722,215
May 15, 20264,632.004,694.004,472.004,486.004,467.04-4.43%1,839,593
May 14, 20264,570.004,714.004,562.004,694.004,674.172.94%804,414
May 13, 20264,536.004,572.004,516.004,560.004,540.731.38%2,352,298
May 12, 20264,540.004,581.004,498.004,498.004,478.99-2.13%988,335