Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,568.00
+40.00 (1.13%)
Sep 2, 2026, 4:36 PM GMT

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20263,538.003,602.003,510.003,568.003,568.001.13%780,325
Sep 1, 20263,508.003,588.003,508.003,528.003,528.00-2.86%700,224
Aug 28, 20263,670.003,684.003,620.003,632.003,632.00-1.09%1,314,962
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
Jul 14, 20263,542.003,628.003,536.003,584.003,584.00-0.28%999,074
Jul 13, 20263,604.003,622.003,560.003,594.003,594.00-1.26%1,874,585
Jul 10, 20263,640.003,658.003,604.003,640.003,640.00-942,752
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, 20263,878.003,968.003,866.803,934.003,917.381.60%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, 20263,922.003,996.603,910.003,934.003,917.380.41%1,250,755
Jun 24, 20263,898.003,918.003,820.003,918.003,901.450.41%1,035,290