Skip to main content
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,658.00
+40.00 (1.11%)
At close: Dec 5, 2025

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,630.003,684.003,628.003,658.003,658.001.11%593,301
Dec 4, 20253,578.003,650.003,574.003,618.003,618.001.52%849,653
Dec 3, 20253,564.003,642.003,558.003,564.003,564.00-0.28%894,766
Dec 2, 20253,542.003,596.003,508.003,574.003,574.001.19%1,090,605
Dec 1, 20253,546.003,568.003,520.573,532.003,532.00-0.79%944,309
Nov 28, 20253,562.003,570.003,532.003,560.003,560.00-0.28%845,963
Nov 27, 20253,616.003,620.003,556.003,570.003,570.00-1.11%279,126
Nov 26, 20253,664.003,664.003,608.003,610.003,610.000.56%834,801
Nov 25, 20253,566.003,590.003,542.003,590.003,590.000.50%599,693
Nov 24, 20253,568.003,618.003,550.003,572.003,572.000.90%3,746,388
Nov 21, 20253,542.003,608.003,498.003,540.003,540.00-2.16%1,039,188
Nov 20, 20253,548.003,764.003,548.003,618.003,618.009.24%1,880,228
Nov 19, 20253,328.003,352.003,308.003,312.003,312.00-0.66%507,236
Nov 18, 20253,298.003,358.003,298.003,334.003,334.00-0.54%731,256
Nov 17, 20253,352.003,386.003,346.003,352.003,352.00-0.36%483,828
Nov 14, 20253,352.003,433.973,320.003,364.003,364.00-0.53%740,915
Nov 13, 20253,458.003,468.003,382.003,382.003,382.00-2.42%747,353
Nov 12, 20253,430.003,466.003,384.003,466.003,466.001.05%560,019
Nov 11, 20253,430.003,454.003,418.003,430.003,430.000.59%409,814
Nov 10, 20253,428.003,429.103,404.003,410.003,410.000.53%747,256
Nov 7, 20253,434.003,442.003,372.003,392.003,392.00-1.05%433,758
Nov 6, 20253,542.003,560.003,422.003,428.003,428.00-4.03%654,068
Nov 5, 20253,532.003,582.003,507.753,572.003,572.000.79%592,451
Nov 4, 20253,520.003,574.003,496.003,544.003,544.00-1.01%947,461
Nov 3, 20253,542.003,580.003,510.003,580.003,580.000.96%509,229
Oct 31, 20253,556.003,556.003,526.003,546.003,546.00-0.28%412,722
Oct 30, 20253,540.003,574.003,532.003,556.003,556.000.06%393,071
Oct 29, 20253,552.003,576.003,540.003,554.003,554.00-0.95%363,161
Oct 28, 20253,590.003,606.003,564.003,588.003,588.000.06%398,476
Oct 27, 20253,580.003,606.003,570.003,586.003,586.000.22%374,458
Oct 24, 20253,526.003,578.003,516.003,578.003,578.001.71%367,976
Oct 23, 20253,470.003,528.003,454.003,518.003,518.001.03%442,133
Oct 22, 20253,470.003,521.003,454.003,482.003,482.000.46%643,957
Oct 21, 20253,492.003,494.003,436.003,466.003,466.00-0.29%821,407
Oct 20, 20253,466.003,490.003,458.003,476.003,476.000.64%916,885
Oct 17, 20253,442.003,470.003,423.203,454.003,454.00-0.75%552,666
Oct 16, 20253,484.003,484.003,456.003,480.003,480.000.35%396,881
Oct 15, 20253,490.003,490.003,436.003,468.003,468.000.35%520,214
Oct 14, 20253,438.003,464.003,412.003,456.003,456.00-0.46%335,909
Oct 13, 20253,492.003,494.003,450.003,472.003,472.00-0.63%557,938
Oct 10, 20253,564.003,568.003,490.323,494.003,494.00-2.13%607,573
Oct 9, 20253,580.003,602.003,560.003,570.003,570.000.06%503,425
Oct 8, 20253,524.003,588.003,522.003,568.003,568.000.96%611,275
Oct 7, 20253,524.003,560.093,516.003,534.003,534.000.28%564,445
Oct 6, 20253,496.003,568.003,486.003,524.003,524.000.63%443,800
Oct 3, 20253,528.003,528.003,484.003,502.003,502.00-498,160
Oct 2, 20253,474.003,504.003,463.343,502.003,502.001.21%487,217
Oct 1, 20253,454.003,466.003,422.003,460.003,460.000.29%493,611
Sep 30, 20253,412.003,450.003,382.003,450.003,450.001.77%643,195
Sep 29, 20253,364.003,438.003,348.003,390.003,390.001.13%591,213
Sep 26, 20253,384.003,398.003,341.203,352.003,352.00-0.59%553,098
Sep 25, 20253,352.003,444.003,340.003,372.003,372.001.02%822,232
Sep 24, 20253,372.003,386.003,338.003,338.003,338.00-1.42%369,343
Sep 23, 20253,390.003,416.003,384.003,386.003,386.000.24%491,194
Sep 22, 20253,378.003,398.003,368.003,378.003,378.00-0.12%841,052
Sep 19, 20253,402.003,404.003,350.003,382.003,382.00-1,894,806
Sep 18, 20253,288.003,386.003,282.003,382.003,382.003.36%662,756
Sep 17, 20253,286.003,304.003,251.403,272.003,272.00-0.43%819,703
Sep 16, 20253,346.003,346.003,281.403,286.003,286.00-1.26%768,356
Sep 15, 20253,290.003,344.003,290.003,328.003,328.000.67%1,167,611
Sep 12, 20253,330.003,346.003,306.003,306.003,306.00-0.78%805,308
Sep 11, 20253,298.003,344.003,290.003,332.003,332.001.09%1,098,791
Sep 10, 20253,270.003,302.003,266.003,296.003,296.001.35%563,202
Sep 9, 20253,286.003,290.003,242.003,252.003,252.00-0.97%683,514
Sep 8, 20253,262.003,284.003,250.003,284.003,284.001.30%405,034
Sep 5, 20253,230.003,266.003,220.003,242.003,242.000.75%569,899
Sep 4, 20253,226.003,232.003,194.003,218.003,218.00-0.31%443,106
Sep 3, 20253,236.003,242.003,204.003,228.003,228.000.31%411,024
Sep 2, 20253,262.003,274.003,218.003,218.003,218.00-1.59%417,587
Sep 1, 20253,272.003,300.003,266.003,270.003,270.00-0.55%185,757
Aug 29, 20253,294.003,316.003,286.003,288.003,288.00-0.36%538,151
Aug 28, 20253,284.003,308.003,272.803,300.003,300.000.55%321,374
Aug 27, 20253,298.003,304.003,248.003,282.003,282.00-0.91%480,559
Aug 26, 20253,256.003,312.003,252.003,312.003,312.001.60%1,251,063
Aug 22, 20253,228.003,272.003,228.003,260.003,260.000.43%313,880
Aug 21, 20253,262.003,262.003,246.003,246.003,246.00-0.61%297,001
Aug 20, 20253,232.003,288.003,230.003,266.003,266.000.37%471,975
Aug 19, 20253,240.003,258.003,235.033,254.003,254.000.56%526,194
Aug 18, 20253,226.003,240.003,210.003,236.003,236.000.81%412,370
Aug 15, 20253,246.003,262.003,196.003,210.003,210.00-0.68%472,379
Aug 14, 20253,274.003,290.003,216.593,232.003,232.00-1.64%704,193
Aug 13, 20253,292.003,308.003,279.003,286.003,286.000.31%309,146
Aug 12, 20253,266.003,280.003,248.003,276.003,276.000.55%431,206
Aug 11, 20253,296.003,299.333,250.003,258.003,258.00-0.67%330,608
Aug 8, 20253,312.003,318.003,265.003,280.003,280.00-1.09%351,149
Aug 7, 20253,258.003,344.603,255.503,316.003,316.002.60%756,731
Aug 6, 20253,288.003,290.003,210.003,232.003,232.00-1.10%563,211
Aug 5, 20253,268.003,282.003,258.003,268.003,268.000.43%675,664
Aug 4, 20253,224.003,256.003,214.003,254.003,254.001.18%555,119
Aug 1, 20253,220.003,242.003,191.383,216.003,216.00-1.11%686,457
Jul 31, 20253,236.003,300.003,234.973,252.003,252.000.43%753,534
Jul 30, 20253,224.003,250.003,214.003,238.003,238.000.37%881,496
Jul 29, 20253,218.003,248.003,208.003,226.003,226.000.19%329,076
Jul 28, 20253,258.003,262.003,210.003,220.003,220.00-0.56%318,421
Jul 25, 20253,248.003,254.003,220.003,238.003,238.00-0.55%483,428
Jul 24, 20253,236.003,270.003,226.003,256.003,256.000.56%401,312
Jul 23, 20253,222.003,260.003,212.003,238.003,238.000.94%574,235
Jul 22, 20253,214.003,232.003,204.003,208.003,208.00-0.99%783,834
Jul 21, 20253,250.003,262.003,226.003,240.003,240.00-0.37%419,958
Jul 18, 20253,252.003,260.003,234.003,252.003,252.000.25%528,967