Skip to main content
logo
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,445.00
-10.00 (-0.22%)
Apr 23, 2026, 4:35 PM GMT

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20264,446.004,475.004,400.004,445.004,445.00-0.22%999,809
Apr 22, 20264,499.004,515.004,447.004,455.004,455.00-0.20%738,188
Apr 21, 20264,515.004,516.004,453.004,464.004,464.00-0.36%758,191
Apr 20, 20264,475.004,493.004,447.004,480.004,480.00-0.84%752,087
Apr 17, 20264,390.004,579.004,388.004,518.004,518.002.50%1,301,723
Apr 16, 20264,228.004,408.004,214.004,408.004,408.005.35%1,183,817
Apr 15, 20264,254.004,267.004,182.004,184.004,184.00-1.83%584,168
Apr 14, 20264,157.004,262.004,149.004,262.004,262.003.20%1,078,309
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%1,411,120
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%1,261,045
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%567,727
Apr 1, 20263,902.003,930.003,838.003,854.003,854.001.37%1,006,072
Mar 31, 20263,746.003,808.003,736.003,802.003,802.001.66%885,665
Mar 30, 20263,714.003,772.003,714.003,740.003,740.000.54%923,098
Mar 27, 20263,730.003,756.003,684.003,720.003,720.00-1.27%1,208,294
Mar 26, 20263,804.003,824.003,754.003,768.003,768.00-1.98%779,502
Mar 25, 20263,798.003,866.003,762.003,844.003,844.002.29%637,825
Mar 24, 20263,750.003,778.003,714.003,758.003,758.000.48%800,754
Mar 23, 20263,578.003,800.003,524.003,740.003,740.003.37%1,305,286
Mar 20, 20263,720.003,740.003,618.003,618.003,618.00-1.95%2,115,896
Mar 19, 20263,794.003,794.003,690.003,690.003,690.00-3.76%945,649
Mar 18, 20263,790.003,896.003,786.003,834.003,834.001.05%765,591
Mar 17, 20263,836.003,854.003,768.003,794.003,794.00-1.15%698,871
Mar 16, 20263,876.003,926.003,838.003,838.003,838.00-1.03%1,192,159
Mar 13, 20263,902.003,930.003,859.003,878.003,878.00-1.77%1,597,589
Mar 12, 20263,914.003,956.003,850.003,948.003,948.001.02%1,377,976
Mar 11, 20263,890.003,910.003,826.003,908.003,908.00-0.36%788,738
Mar 10, 20263,904.003,946.003,892.003,922.003,922.003.21%596,004
Mar 9, 20263,742.003,804.003,710.003,800.003,800.00-1.61%1,195,084
Mar 6, 20263,970.003,986.003,840.003,862.003,862.00-2.38%983,662
Mar 5, 20264,066.004,090.003,956.003,956.003,956.00-1.64%952,804
Mar 4, 20263,952.004,060.003,930.004,022.004,022.001.57%2,868,284
Mar 3, 20264,058.004,072.003,942.003,960.003,960.00-3.93%1,018,549
Mar 2, 20264,194.004,194.004,082.004,122.004,122.00-1.48%1,079,951
Feb 27, 20264,142.004,204.004,116.004,184.004,184.001.45%2,220,463
Feb 26, 20264,080.004,170.004,074.004,124.004,124.001.18%1,179,868
Feb 25, 20264,088.004,108.004,062.004,076.004,076.000.34%2,896,192
Feb 24, 20264,000.004,083.203,988.004,062.004,062.002.27%5,967,552
Feb 23, 20263,888.003,972.003,888.003,972.003,972.000.97%994,137
Feb 20, 20263,946.003,976.003,904.003,934.003,934.000.25%763,651
Feb 19, 20263,958.003,966.003,908.003,924.003,924.00-0.96%787,919
Feb 18, 20263,910.003,986.003,893.083,962.003,962.001.49%702,712
Feb 17, 20263,876.003,918.903,844.003,904.003,904.000.88%5,540,821
Feb 16, 20263,872.003,906.003,832.003,870.003,870.00-0.15%908,448
Feb 13, 20263,774.003,890.003,774.003,876.003,876.003.58%1,213,294
Feb 12, 20263,688.003,792.003,666.003,742.003,742.001.91%1,366,251
Feb 11, 20263,620.003,674.003,560.003,672.003,672.001.27%1,470,015