See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← HLMA.LSE stock page

Halma PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-052,530.002,543.002,465.002,488.002,451.94312,228
2024-09-042,516.002,554.002,511.002,544.002,507.13715,125
2024-09-032,577.002,588.002,558.002,563.002,525.85548,768
2024-09-022,603.002,612.002,552.002,575.002,537.68228,469
2024-08-302,603.002,626.002,592.182,606.002,568.23896,229
2024-08-292,555.002,603.002,550.002,603.002,565.27274,025
2024-08-282,558.002,579.002,540.002,556.002,518.95359,623
2024-08-272,569.002,574.002,535.002,538.002,501.21502,981
2024-08-232,571.002,586.002,562.002,569.002,531.76403,479
2024-08-222,568.002,581.002,562.002,570.002,532.75344,521
2024-08-212,551.002,590.002,543.002,568.002,530.78582,712
2024-08-202,565.002,588.002,543.002,549.002,512.05227,899
2024-08-192,533.002,578.002,506.212,555.002,517.97277,384
2024-08-162,560.002,565.002,529.392,551.002,514.03346,944
2024-08-152,528.002,576.002,506.002,554.002,516.98393,614
2024-08-142,540.002,548.002,522.002,522.002,485.45330,798
2024-08-132,531.002,540.002,500.002,526.002,489.39281,526
2024-08-122,539.002,547.002,500.002,527.002,490.37392,154
2024-08-092,506.002,535.002,496.002,526.002,489.39355,289
2024-08-082,487.002,506.002,453.002,506.002,469.68342,313
2024-08-072,473.002,519.002,464.002,513.002,476.58861,825
2024-08-062,508.002,510.002,431.002,459.002,423.36388,879
2024-08-052,450.002,483.002,431.002,474.002,438.14556,566
2024-08-022,571.002,585.002,500.002,527.002,490.37520,564
2024-08-012,659.002,663.002,588.002,604.002,566.26310,849
2024-07-312,632.002,662.002,609.002,662.002,623.42913,011
2024-07-302,551.002,595.002,545.002,586.002,548.52837,522
2024-07-292,576.002,584.002,548.002,552.002,515.01694,491
2024-07-262,522.002,563.002,512.002,563.002,525.85402,872
2024-07-252,524.002,545.002,491.002,528.002,491.36495,040
2024-07-242,580.002,602.002,558.002,565.002,527.82462,833
2024-07-232,615.002,633.002,603.002,616.002,578.08503,811
2024-07-222,602.002,627.002,590.002,611.002,573.16532,014
2024-07-192,604.002,606.002,566.002,591.002,553.45631,045
2024-07-182,638.002,660.002,611.462,617.002,579.07498,308
2024-07-172,688.002,695.372,620.002,626.002,587.94516,183
2024-07-162,656.002,689.002,648.002,689.002,650.03645,153
2024-07-152,655.002,694.002,636.002,665.002,626.371,494,551
2024-07-122,673.002,682.002,654.002,671.002,632.29449,501
2024-07-112,643.002,682.002,622.002,667.002,628.34628,958
2024-07-102,689.002,691.002,642.002,652.002,600.55487,405
2024-07-092,648.002,694.002,634.002,675.002,623.11578,726
2024-07-082,679.002,684.002,642.002,642.002,590.75894,636
2024-07-052,704.002,720.002,673.002,677.002,625.07630,353
2024-07-042,723.002,733.002,680.002,690.002,637.82575,714
2024-07-032,705.002,721.072,687.002,717.002,664.29459,508
2024-07-022,694.002,723.002,671.002,682.002,629.97577,908
2024-07-012,715.002,740.052,703.002,706.002,653.51658,039
2024-06-282,739.002,750.002,683.002,706.002,653.51951,276
2024-06-272,690.002,734.762,663.002,721.002,668.211,322,039
2024-06-262,711.002,713.002,678.002,680.002,628.01887,796
2024-06-252,695.002,704.002,656.002,686.002,633.89728,122
2024-06-242,658.002,702.002,650.002,702.002,649.581,047,008
2024-06-212,681.002,691.002,636.002,657.002,605.461,514,801
2024-06-202,642.002,676.002,631.002,676.002,624.09825,789
2024-06-192,642.002,647.002,611.002,616.002,565.25564,759
2024-06-182,626.002,661.002,609.352,656.002,604.48810,009
2024-06-172,659.002,687.002,590.002,617.002,566.23819,030
2024-06-142,665.002,711.002,632.002,645.002,593.691,067,874
2024-06-132,349.002,671.002,331.002,664.002,612.321,698,684
← NewerPage 10 of 22 · 1,262 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.