Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,872.00
-32.00 (-0.82%)
Jun 29, 2026, 4:49 PM GMT

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20263,912.003,944.003,862.003,872.00--0.82%1,298,740
Jun 26, 20263,910.003,926.003,848.003,904.003,904.00-0.76%1,320,234
Jun 25, 20263,922.003,996.623,910.003,934.003,934.000.41%1,249,964
Jun 24, 20263,898.003,918.003,822.003,918.003,918.000.41%972,579
Jun 23, 20263,898.003,930.003,840.003,902.003,902.00-1.71%1,793,432
Jun 22, 20263,960.003,991.703,922.003,970.003,970.000.25%1,319,043
Jun 19, 20263,964.004,008.003,907.703,960.003,960.000.05%2,514,029
Jun 18, 20263,876.003,970.003,856.003,958.003,958.002.17%1,134,826
Jun 17, 20264,026.004,034.003,874.003,874.003,874.00-3.63%1,165,409
Jun 16, 20264,036.004,094.003,998.004,020.004,020.000.05%1,100,833
Jun 15, 20263,996.004,136.003,994.004,018.004,018.003.08%1,620,832
Jun 12, 20264,058.004,096.003,898.003,898.003,898.00-0.76%2,900,021
Jun 11, 20264,250.004,304.003,808.003,928.003,928.00-15.38%6,133,688
Jun 10, 20264,644.004,678.004,550.004,642.004,642.000.30%925,455
Jun 9, 20264,708.004,790.004,626.004,628.004,628.00-1.99%1,545,120
Jun 8, 20264,578.004,728.004,554.004,722.004,722.001.24%1,240,993
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, 20264,466.004,586.004,397.504,488.004,488.000.04%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, 20264,406.004,425.004,358.904,386.004,386.00-0.79%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, 20264,390.004,579.504,382.004,518.004,518.002.50%1,301,742