Skip to main content
Halma plc (LON:HLMA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,377.00
-44.00 (-1.00%)
Apr 29, 2026, 9:53 AM GMT

Halma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,440.004,497.004,418.004,421.004,421.00-0.67%798,197
Apr 27, 20264,432.004,504.004,429.004,451.004,451.000.52%499,249
Apr 24, 20264,403.004,461.004,384.004,428.004,428.00-0.38%482,351
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
Feb 10, 20263,616.003,668.003,590.003,626.003,626.000.50%1,045,716
Feb 9, 20263,546.003,620.003,530.003,608.003,608.001.69%1,254,546
Feb 6, 20263,518.003,552.003,468.003,548.003,548.000.74%1,833,680
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%1,054,279
Feb 3, 20263,584.003,592.003,496.003,546.003,546.00-0.23%721,284
Feb 2, 20263,534.003,574.003,510.003,554.003,554.000.28%746,110
Jan 30, 20263,552.003,590.003,540.003,544.003,544.000.06%626,483
Jan 29, 20263,578.003,592.003,538.003,542.003,542.00-0.73%922,060
Jan 28, 20263,666.003,666.003,554.003,568.003,568.00-2.35%522,703
Jan 27, 20263,648.003,686.003,634.003,654.003,654.000.38%674,087
Jan 26, 20263,640.003,688.003,615.273,640.003,640.000.05%546,930
Jan 23, 20263,690.003,702.003,624.003,638.003,638.00-1.57%368,680
Jan 22, 20263,736.003,744.003,684.003,696.003,696.00-0.38%1,081,924
Jan 21, 20263,586.003,710.003,578.003,710.003,710.003.34%793,767
Jan 20, 20263,538.003,590.003,510.003,590.003,590.00-0.17%599,278
Jan 19, 20263,662.003,696.003,596.003,596.003,596.00-2.76%504,450
Jan 16, 20263,678.003,716.583,666.003,698.003,698.000.60%689,064
Jan 15, 20263,616.003,676.003,592.003,676.003,676.001.72%768,009
Jan 14, 20263,620.003,682.003,600.003,614.003,614.00-0.55%577,597
Jan 13, 20263,676.003,682.003,613.603,634.003,634.00-0.87%710,917
Jan 12, 20263,664.003,708.003,664.003,666.003,666.00-389,606
Jan 9, 20263,632.003,694.003,628.003,666.003,666.001.05%582,081
Jan 8, 20263,634.003,680.003,618.313,628.003,628.00-0.87%1,124,163
Jan 7, 20263,644.003,660.003,606.003,660.003,660.001.16%716,811
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, 20253,558.003,558.003,528.003,538.003,538.00-0.17%166,274
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%81,828
Dec 23, 20253,584.003,590.003,558.003,560.003,560.00-1.17%295,230
Dec 22, 20253,552.003,614.003,544.003,602.003,602.000.56%391,003
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%936,818
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