Skip to main content
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,800.00
-62.00 (-1.61%)
At close: Mar 9, 2026

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,742.003,794.003,710.003,790.00--1.86%573,748
Mar 6, 20263,970.003,982.003,840.003,862.003,862.00-2.38%983,648
Mar 5, 20264,066.004,090.003,956.003,956.003,956.00-1.64%952,635
Mar 4, 20263,952.004,060.003,930.004,022.004,022.001.57%1,255,959
Mar 3, 20264,058.004,070.003,942.003,960.003,960.00-3.93%1,018,376
Mar 2, 20264,194.004,194.004,082.004,122.004,122.00-1.48%1,079,951
Feb 27, 20264,142.004,202.004,116.004,184.004,184.001.45%2,220,454
Feb 26, 20264,080.004,170.004,074.004,124.004,124.001.18%1,174,369
Feb 25, 20264,088.004,108.004,062.004,076.004,076.000.34%1,060,663
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%948,405
Feb 20, 20263,946.003,976.003,904.003,934.003,934.000.25%756,688
Feb 19, 20263,958.003,966.003,908.003,924.003,924.00-0.96%787,447
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%1,213,291
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%1,461,249
Feb 10, 20263,616.003,668.003,590.003,626.003,626.000.50%1,045,716
Feb 9, 20263,546.003,620.003,534.003,608.003,608.001.69%1,254,538
Feb 6, 20263,518.003,552.003,468.003,548.003,548.000.74%1,829,839
Feb 5, 20263,520.003,564.003,496.003,522.003,522.000.57%587,787
Feb 4, 20263,540.003,582.003,496.003,502.003,502.00-1.24%832,410
Feb 3, 20263,584.003,590.003,496.003,546.003,546.00-0.23%721,279
Feb 2, 20263,534.003,574.003,510.003,554.003,554.000.28%742,186
Jan 30, 20263,552.003,588.003,540.003,544.003,544.000.06%626,292
Jan 29, 20263,578.003,592.003,538.003,542.003,542.00-0.73%702,054
Jan 28, 20263,666.003,666.003,556.003,568.003,568.00-2.35%522,689
Jan 27, 20263,648.003,686.003,636.003,654.003,654.000.38%674,086
Jan 26, 20263,640.003,688.003,616.003,640.003,640.000.05%546,918
Jan 23, 20263,690.003,702.003,624.003,638.003,638.00-1.57%368,675
Jan 22, 20263,736.003,744.003,684.003,696.003,696.00-0.38%1,081,877
Jan 21, 20263,586.003,710.003,584.003,710.003,710.003.34%793,763
Jan 20, 20263,538.003,590.003,510.003,590.003,590.00-0.17%599,164
Jan 19, 20263,662.003,696.003,596.003,596.003,596.00-2.76%504,450
Jan 16, 20263,678.003,716.003,666.003,698.003,698.000.60%489,005
Jan 15, 20263,616.003,676.003,602.003,676.003,676.001.72%768,002
Jan 14, 20263,620.003,682.003,600.003,614.003,614.00-0.55%577,582
Jan 13, 20263,676.003,682.003,613.603,634.003,634.00-0.87%710,917
Jan 12, 20263,664.003,704.003,664.003,666.003,666.00-389,576
Jan 9, 20263,632.003,694.003,628.003,666.003,666.001.05%581,708
Jan 8, 20263,634.003,680.003,618.313,628.003,628.00-0.87%1,123,437
Jan 7, 20263,644.003,660.003,606.003,660.003,660.001.16%716,802
Jan 6, 20263,556.003,618.003,486.723,618.003,618.001.74%913,535
Jan 5, 20263,526.003,566.003,518.003,556.003,556.001.60%622,394
Jan 2, 20263,556.003,572.003,490.003,500.003,500.00-1.07%399,163
Dec 31, 20253,558.003,558.003,530.003,538.003,538.00-0.17%166,270
Dec 30, 20253,532.003,550.003,514.003,544.003,544.000.68%223,709
Dec 29, 20253,564.003,570.003,520.003,520.003,520.00-1.35%245,923
Dec 24, 20253,536.003,570.003,536.003,568.003,568.000.22%81,823
Dec 23, 20253,584.003,590.003,558.003,560.003,560.00-1.17%294,036
Dec 22, 20253,552.003,612.003,550.003,602.003,602.000.56%390,989
Dec 19, 20253,538.003,610.003,520.003,582.003,582.001.07%1,488,126
Dec 18, 20253,500.003,546.003,492.003,544.003,544.001.20%380,093
Dec 17, 20253,568.003,568.003,500.003,502.003,492.37-1.35%936,808
Dec 16, 20253,504.003,550.183,502.003,550.003,540.240.57%753,403
Dec 15, 20253,482.003,530.003,466.003,530.003,520.291.67%443,225
Dec 12, 20253,512.003,544.003,464.003,472.003,462.45-1.64%552,740
Dec 11, 20253,540.003,546.003,500.003,530.003,520.29-0.34%580,378
Dec 10, 20253,604.003,617.003,524.003,542.003,532.26-2.32%803,919
Dec 9, 20253,658.003,666.003,626.003,626.003,616.03-0.71%637,038
Dec 8, 20253,664.003,704.003,622.003,652.003,641.96-0.16%441,769
Dec 5, 20253,630.003,684.003,628.003,658.003,647.941.11%593,301
Dec 4, 20253,578.003,650.003,574.003,618.003,608.051.52%849,653
Dec 3, 20253,564.003,642.003,558.003,564.003,554.20-0.28%894,824
Dec 2, 20253,542.003,596.003,508.003,574.003,564.171.19%1,090,605
Dec 1, 20253,546.003,568.003,520.573,532.003,522.29-0.79%944,309
Nov 28, 20253,562.003,570.003,532.003,560.003,550.21-0.28%845,963
Nov 27, 20253,616.003,620.003,556.003,570.003,560.18-1.11%279,126
Nov 26, 20253,664.003,664.003,608.003,610.003,600.070.56%834,837
Nov 25, 20253,566.003,590.003,542.003,590.003,580.130.50%599,698
Nov 24, 20253,568.003,618.003,550.003,572.003,562.180.90%3,746,388
Nov 21, 20253,542.003,608.003,498.003,540.003,530.27-2.16%1,039,188
Nov 20, 20253,548.003,764.003,548.003,618.003,608.059.24%1,880,228
Nov 19, 20253,328.003,352.003,308.003,312.003,302.89-0.66%507,236
Nov 18, 20253,298.003,358.003,298.003,334.003,324.83-0.54%731,256
Nov 17, 20253,352.003,386.003,346.003,352.003,342.78-0.36%483,828
Nov 14, 20253,352.003,433.973,320.003,364.003,354.75-0.53%740,915
Nov 13, 20253,458.003,468.003,382.003,382.003,372.70-2.42%747,353
Nov 12, 20253,430.003,466.003,384.003,466.003,456.471.05%560,019
Nov 11, 20253,430.003,454.003,418.003,430.003,420.570.59%409,814
Nov 10, 20253,428.003,429.103,404.003,410.003,400.620.53%747,256
Nov 7, 20253,434.003,442.003,372.003,392.003,382.67-1.05%433,758
Nov 6, 20253,542.003,560.003,422.003,428.003,418.57-4.03%654,068
Nov 5, 20253,532.003,582.003,507.753,572.003,562.180.79%592,451
Nov 4, 20253,520.003,574.003,496.003,544.003,534.25-1.01%947,461
Nov 3, 20253,542.003,580.003,510.003,580.003,570.160.96%509,229
Oct 31, 20253,556.003,556.003,526.003,546.003,536.25-0.28%412,722
Oct 30, 20253,540.003,574.003,532.003,556.003,546.220.06%393,071
Oct 29, 20253,552.003,576.003,540.003,554.003,544.23-0.95%363,161
Oct 28, 20253,590.003,606.003,564.003,588.003,578.130.06%398,476
Oct 27, 20253,580.003,606.003,570.003,586.003,576.140.22%374,458
Oct 24, 20253,526.003,578.003,516.003,578.003,568.161.71%367,976
Oct 23, 20253,470.003,528.003,454.003,518.003,508.331.03%442,133
Oct 22, 20253,470.003,521.003,454.003,482.003,472.430.46%643,957
Oct 21, 20253,492.003,494.003,436.003,466.003,456.47-0.29%821,407
Oct 20, 20253,466.003,490.003,458.003,476.003,466.440.64%916,885
Oct 17, 20253,442.003,470.003,423.203,454.003,444.50-0.75%552,666
Oct 16, 20253,484.003,484.003,456.003,480.003,470.430.35%396,881