Skip to main content
logo
Halma plc (LON:HLMA)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
3,438.00
-38.00 (-1.09%)
Nov 4, 2026, 4:36 PM GMT

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,454.003,486.003,402.003,438.003,438.00-1.09%828,244
Nov 3, 20263,438.003,540.003,434.003,476.003,476.00-0.69%520,170
Nov 2, 20263,460.003,522.003,422.003,500.003,500.001.51%596,565
Oct 30, 20263,464.003,466.003,416.003,448.003,448.00-1.49%1,194,060
Oct 29, 20263,446.003,502.003,428.003,500.003,500.001.57%709,667
Oct 28, 20263,382.003,452.003,380.003,446.003,446.002.07%636,038
Oct 27, 20263,296.003,390.003,286.003,376.003,376.001.81%821,964
Oct 26, 20263,236.003,316.003,229.903,316.003,316.002.22%883,471
Oct 23, 20263,304.003,330.003,198.003,244.003,244.00-1.10%1,044,427
Oct 22, 20263,326.003,342.003,256.003,280.003,280.00-2.79%753,823
Oct 21, 20263,326.003,374.003,306.003,374.003,374.001.50%958,208
Oct 20, 20263,354.003,370.003,272.003,324.003,324.00-2.58%923,180
Oct 19, 20263,406.003,418.003,372.003,412.003,412.00-0.47%1,012,754
Oct 16, 20263,432.003,436.003,378.003,428.003,428.000.88%914,804
Oct 15, 20263,384.003,398.003,260.003,398.003,398.00-2.36%1,836,339
Oct 14, 20263,508.003,514.003,478.003,480.003,480.000.35%692,665
Oct 13, 20263,516.003,552.003,462.003,468.003,468.00-2.03%1,290,146
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