Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,312.00
-168.00 (-4.83%)
Oct 15, 2026, 12:34 PM GMT

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,368.003,368.003,260.003,312.003,312.00-4.83%640,971
Oct 14, 20263,508.003,512.003,478.003,480.003,480.000.35%669,115
Oct 13, 20263,516.003,552.003,462.003,468.003,468.00-2.03%1,290,113
Oct 12, 20263,536.003,554.303,528.003,540.003,540.000.34%806,030
Oct 9, 20263,528.003,574.003,508.003,528.003,528.000.80%484,392
Oct 8, 20263,456.003,506.003,422.003,500.003,500.000.63%667,230
Oct 7, 20263,508.003,538.003,474.003,478.003,478.00-2.25%700,159
Oct 6, 20263,548.003,594.003,522.003,558.003,558.000.85%445,341
Oct 5, 20263,584.003,588.103,504.003,528.003,528.00-2.00%367,897
Oct 2, 20263,494.003,614.003,464.003,600.003,600.003.93%1,105,492
Oct 1, 20263,492.003,528.003,461.003,464.003,464.00-1.09%1,114,353
Sep 30, 20263,512.003,544.003,492.003,502.003,502.00-0.74%1,171,758
Sep 29, 20263,480.003,562.003,480.003,528.003,528.001.79%592,833
Sep 28, 20263,480.003,536.003,456.003,466.003,466.00-0.52%570,185
Sep 25, 20263,580.003,596.003,480.003,484.003,484.00-0.57%507,702
Sep 24, 20263,726.003,726.003,486.003,504.003,504.00-2.23%1,728,615
Sep 23, 20263,596.003,612.003,553.503,584.003,584.000.06%1,502,928
Sep 22, 20263,580.003,624.003,560.003,582.003,582.000.06%455,092
Sep 21, 20263,546.003,612.003,524.003,580.003,580.002.58%2,095,578
Sep 18, 20263,536.003,546.003,489.703,490.003,490.00-1.08%1,924,764
Sep 17, 20263,466.003,556.003,466.003,528.003,528.001.97%499,666
Sep 16, 20263,432.003,494.003,431.303,460.003,460.001.11%1,358,303
Sep 15, 20263,420.003,464.003,374.003,422.003,422.00-0.29%978,395
Sep 14, 20263,576.003,595.703,418.003,432.003,432.00-5.56%2,499,623
Sep 11, 20263,618.003,660.003,602.003,634.003,634.001.28%622,131
Sep 10, 20263,672.003,704.003,574.603,588.003,588.00-2.82%589,078
Sep 9, 20263,722.003,744.003,638.003,692.003,692.00-1.55%1,071,268
Sep 8, 20263,668.003,766.003,642.003,750.003,750.002.80%2,170,650
Sep 7, 20263,600.003,674.003,592.003,648.003,648.001.22%354,892
Sep 4, 20263,624.003,654.003,580.003,604.003,604.000.33%1,320,749
Sep 3, 20263,564.003,630.003,549.003,592.003,592.000.67%830,835
Sep 2, 20263,538.003,602.003,510.003,568.003,568.001.13%780,346
Sep 1, 20263,508.003,588.003,508.003,528.003,528.00-2.86%734,978
Aug 28, 20263,670.003,684.003,620.003,632.003,632.00-1.09%1,314,984
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