See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.47▲ 2.01%
← HLMA.LSE stock page

Halma PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,326.003,342.003,256.003,280.003,280.00753,823
2026-10-213,326.003,374.003,306.003,374.003,374.00958,208
2026-10-203,354.003,370.003,272.003,324.003,324.00923,176
2026-10-193,406.003,418.003,372.003,412.003,412.001,012,719
2026-10-163,432.003,436.003,378.003,428.003,428.00914,784
2026-10-153,384.003,398.003,260.003,398.003,398.001,836,339
2026-10-143,508.003,514.003,478.003,480.003,480.00692,665
2026-10-133,516.003,552.003,462.003,468.003,468.001,290,132
2026-10-123,536.003,554.323,528.003,540.003,540.00805,909
2026-10-093,528.003,574.003,508.003,528.003,528.00484,392
2026-10-083,456.003,506.003,422.003,500.003,500.00667,230
2026-10-073,508.003,538.003,474.003,478.003,478.00700,159
2026-10-063,548.003,594.003,522.003,558.003,558.00445,320
2026-10-053,584.003,588.073,504.003,528.003,528.00367,539
2026-10-023,494.003,614.003,464.003,600.003,600.001,105,478
2026-10-013,492.003,528.003,461.003,464.003,464.001,114,285
2026-09-303,512.003,544.003,492.003,502.003,502.001,171,757
2026-09-293,480.003,562.003,480.003,528.003,528.00592,815
2026-09-283,480.003,536.003,456.003,466.003,466.00570,134
2026-09-253,580.003,596.003,480.003,484.003,484.00507,685
2026-09-243,726.003,726.003,486.003,504.003,504.001,728,615
2026-09-233,596.003,612.003,553.453,584.003,584.001,502,928
2026-09-223,580.003,624.003,560.003,582.003,582.00455,092
2026-09-213,546.003,612.003,524.003,580.003,580.002,095,578
2026-09-183,536.003,546.003,489.653,490.003,490.001,924,648
2026-09-173,466.003,556.003,466.003,528.003,528.00499,666
2026-09-163,432.003,494.003,431.263,460.003,460.001,358,303
2026-09-153,420.003,464.003,374.003,422.003,422.00795,352
2026-09-143,576.003,595.703,418.003,432.003,432.002,499,623
2026-09-113,618.003,660.003,602.003,634.003,634.00622,131
2026-09-103,672.003,704.003,574.603,588.003,588.00589,078
2026-09-093,722.003,744.003,638.003,692.003,692.001,071,254
2026-09-083,668.003,766.003,642.003,750.003,750.002,169,716
2026-09-073,600.003,674.003,592.003,648.003,648.00354,878
2026-09-043,624.003,654.003,580.003,604.003,604.001,320,681
2026-09-033,564.003,630.003,549.003,592.003,592.00830,835
2026-09-023,538.003,602.003,510.003,568.003,568.00780,339
2026-09-013,508.003,588.003,508.003,528.003,528.00734,977
2026-08-283,670.003,684.003,620.003,632.003,632.001,314,984
2026-08-273,610.003,694.003,610.003,672.003,672.00535,307
2026-08-263,598.003,664.003,584.003,616.003,616.00495,388
2026-08-253,580.003,624.003,562.003,576.003,576.00539,503
2026-08-243,506.003,586.003,498.003,554.003,554.00603,640
2026-08-213,490.003,538.003,480.003,510.003,510.00641,903
2026-08-203,486.003,494.003,418.003,476.003,476.001,457,717
2026-08-193,580.003,586.003,452.003,488.003,488.00859,547
2026-08-183,674.003,688.003,567.803,570.003,570.00668,637
2026-08-173,700.003,720.003,682.003,702.003,702.001,759,320
2026-08-143,736.003,752.003,678.003,686.003,686.00620,456
2026-08-133,788.003,788.003,720.003,744.003,744.001,178,202
2026-08-123,730.003,825.003,730.003,764.003,764.00798,938
2026-08-113,704.003,772.003,679.203,718.003,718.00942,540
2026-08-103,794.003,824.003,720.003,730.003,730.00835,863
2026-08-073,764.003,850.003,762.003,796.003,796.00476,857
2026-08-063,780.003,804.003,731.923,802.003,802.00595,291
2026-08-053,790.003,846.003,774.003,800.003,800.002,088,020
2026-08-043,562.003,762.003,562.003,742.003,742.001,372,931
2026-08-033,578.003,588.003,516.003,548.003,548.002,138,840
2026-07-313,566.003,664.003,530.003,530.003,530.001,731,650
2026-07-303,414.003,574.003,408.003,574.003,574.003,023,600
Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-090.1511 GBP
2025-12-180.0963 GBP
2025-07-100.1412 GBP
2024-12-190.0900 GBP
2024-07-110.1320 GBP
2023-12-210.0841 GBP
2023-07-130.1234 GBP
2022-12-220.0786 GBP
2022-07-140.1153 GBP
2021-12-230.0735 GBP
2021-07-080.1078 GBP
2020-12-240.0687 GBP
2020-08-270.0996 GBP
2019-12-240.0654 GBP
2019-07-110.0960 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.