Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,722.00
+58.00 (1.24%)
Jun 8, 2026, 5:03 PM GMT

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20264,578.004,726.004,560.004,722.004,722.001.24%932,764
Jun 5, 20264,858.004,862.004,664.004,664.004,664.00-4.39%905,712
Jun 4, 20264,854.004,878.004,788.004,878.004,878.000.04%1,235,624
Jun 3, 20264,792.004,902.004,766.004,876.004,876.001.58%2,172,843
Jun 2, 20264,784.004,814.004,754.004,800.004,800.001.44%639,757
Jun 1, 20264,764.004,800.004,692.804,732.004,732.001.07%1,750,633
May 29, 20264,646.004,758.004,640.004,682.004,682.000.77%2,125,109
May 28, 20264,634.004,648.004,538.304,646.004,646.000.22%913,480
May 27, 20264,634.004,718.004,586.004,636.004,636.000.65%548,183
May 26, 20264,654.004,660.004,594.004,606.004,606.000.92%606,815
May 22, 20264,546.004,584.004,530.004,564.004,564.001.60%492,818
May 21, 20264,486.004,497.004,428.004,492.004,492.000.81%611,484
May 20, 20264,336.004,504.004,336.004,456.004,456.001.27%2,278,999
May 19, 20264,472.004,540.004,400.004,400.004,400.00-1.96%948,594
May 18, 20264,466.004,586.004,397.544,488.004,488.000.04%722,215
May 15, 20264,632.004,694.004,472.004,486.004,486.00-4.43%1,839,593
May 14, 20264,570.004,714.004,562.004,694.004,694.002.94%804,414
May 13, 20264,536.004,572.004,516.004,560.004,560.001.38%2,352,298
May 12, 20264,540.004,581.004,498.004,498.004,498.00-2.13%988,335
May 11, 20264,564.004,612.004,550.104,596.004,596.001.03%721,913
May 8, 20264,537.004,585.004,525.004,549.004,549.00-0.35%673,489
May 7, 20264,687.004,710.004,564.004,565.004,565.00-2.06%904,229
May 6, 20264,570.004,665.004,514.004,661.004,661.003.26%986,579
May 5, 20264,527.004,559.004,454.004,514.004,514.00-0.29%767,396
May 1, 20264,375.004,527.004,375.004,527.004,527.002.72%2,275,335
Apr 30, 20264,359.004,472.004,321.004,407.004,407.000.48%847,611
Apr 29, 20264,406.004,425.004,358.894,386.004,386.00-0.79%578,898
Apr 28, 20264,440.004,497.004,418.004,421.004,421.00-0.67%798,197
Apr 27, 20264,432.004,504.004,429.004,451.004,451.000.52%499,249
Apr 24, 20264,403.004,461.004,384.004,428.004,428.00-0.38%482,351
Apr 23, 20264,446.004,475.004,400.004,445.004,445.00-0.22%1,090,530
Apr 22, 20264,499.004,515.004,447.004,455.004,455.00-0.20%738,204
Apr 21, 20264,515.004,516.004,453.004,464.004,464.00-0.36%758,220
Apr 20, 20264,475.004,493.004,447.004,480.004,480.00-0.84%998,761
Apr 17, 20264,390.004,579.504,381.984,518.004,518.002.50%1,301,742
Apr 16, 20264,228.004,408.004,214.004,408.004,408.005.35%1,204,415
Apr 15, 20264,254.004,267.004,182.004,184.004,184.00-1.83%620,875
Apr 14, 20264,157.004,262.004,146.004,262.004,262.003.20%1,078,382
Apr 13, 20264,121.004,223.104,109.004,130.004,130.00-0.79%1,044,754
Apr 10, 20264,088.004,164.004,080.004,163.004,163.001.96%1,447,175
Apr 9, 20264,028.004,098.004,023.074,083.004,083.001.11%810,522
Apr 8, 20264,022.004,078.003,965.004,038.004,038.006.71%1,266,702
Apr 7, 20263,885.003,918.003,763.003,784.003,784.00-2.67%1,038,639
Apr 2, 20263,790.003,888.003,760.003,888.003,888.000.88%2,596,137
Apr 1, 20263,902.003,930.003,838.003,854.003,854.001.37%1,067,353
Mar 31, 20263,746.003,808.003,578.003,802.003,802.001.66%885,700
Mar 30, 20263,714.003,772.003,578.003,740.003,740.000.54%1,065,850
Mar 27, 20263,730.003,756.003,684.003,720.003,720.00-1.27%1,208,307
Mar 26, 20263,804.003,824.003,754.003,768.003,768.00-1.98%779,516
Mar 25, 20263,798.003,866.003,762.003,844.003,844.002.29%637,839