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
2024-06-122,283.002,354.402,281.062,350.002,304.41784,531
2024-06-112,292.002,308.002,271.002,274.002,229.89843,977
2024-06-102,276.002,307.002,266.002,284.002,239.69359,739
2024-06-072,320.002,330.002,287.002,296.002,251.46883,021
2024-06-062,328.002,336.482,301.002,317.002,272.05453,418
2024-06-052,301.002,315.002,287.002,315.002,270.09484,941
2024-06-042,235.002,302.002,225.402,290.002,245.58515,952
2024-06-032,256.002,282.002,226.002,240.002,196.55656,917
2024-05-312,245.002,253.522,226.002,226.002,182.821,919,968
2024-05-302,213.002,263.592,213.002,248.002,204.39893,125
2024-05-292,253.002,263.002,222.002,226.002,182.821,094,290
2024-05-282,314.002,330.002,254.002,258.002,214.20704,021
2024-05-242,283.002,317.002,270.002,315.002,270.09336,715
2024-05-232,313.002,325.002,295.002,309.002,264.21486,745
2024-05-222,339.002,341.002,313.002,313.002,268.131,097,685
2024-05-212,334.002,340.002,320.002,335.002,289.70510,690
2024-05-202,334.002,355.002,328.002,346.002,300.49369,647
2024-05-172,342.002,355.002,333.002,333.002,287.74770,077
2024-05-162,355.002,365.282,344.002,352.002,306.37341,928
2024-05-152,343.002,385.002,330.522,356.002,310.30333,956
2024-05-142,304.002,335.002,292.002,332.002,286.76386,175
2024-05-132,334.002,352.002,304.002,308.002,263.23406,707
2024-05-102,305.002,334.002,302.002,328.002,282.84272,096
2024-05-092,313.002,338.002,304.002,304.002,259.30449,901
2024-05-082,291.002,340.002,284.002,328.002,282.84532,861
2024-05-072,247.002,292.002,242.002,284.002,239.69542,184
2024-05-032,228.002,273.002,217.792,241.002,197.53270,150
2024-05-022,214.002,230.002,205.002,217.002,173.99421,920
2024-05-012,203.002,217.002,193.002,206.002,163.21420,044
2024-04-302,235.002,251.002,202.002,207.002,164.19445,065
2024-04-292,222.002,250.002,214.002,239.002,195.57432,048
2024-04-262,196.002,223.002,182.002,219.002,175.95951,776
2024-04-252,201.002,202.002,143.002,178.002,135.75888,747
2024-04-242,239.002,253.002,215.972,216.002,173.01541,056
2024-04-232,225.002,240.372,222.002,236.002,192.62595,316
2024-04-222,205.002,245.002,201.002,205.002,162.22490,727
2024-04-192,191.002,196.002,158.002,183.002,140.65495,805
2024-04-182,203.002,210.002,174.002,200.002,157.321,339,407
2024-04-172,187.002,203.002,183.002,190.002,147.52800,181
2024-04-162,207.002,212.002,179.002,204.002,161.24548,112
2024-04-152,221.002,263.002,211.002,239.002,195.57617,941
2024-04-122,277.002,284.002,224.002,227.002,183.80660,427
2024-04-112,266.002,281.002,248.002,258.002,214.20701,636
2024-04-102,301.002,313.002,252.002,278.002,233.81937,098
2024-04-092,285.002,303.002,269.722,294.002,249.50825,503
2024-04-082,265.002,279.002,248.782,249.002,205.37718,936
2024-04-052,278.002,284.032,247.002,270.002,225.96626,578
2024-04-042,335.002,356.002,302.002,315.002,270.09603,216
2024-04-032,340.002,353.002,311.002,336.002,290.68690,332
2024-04-022,351.002,384.002,344.002,353.002,307.35754,409
2024-03-282,344.002,368.472,330.002,368.002,322.061,232,707
2024-03-272,332.002,347.442,324.902,336.002,290.68671,028
2024-03-262,320.002,334.042,299.002,334.002,288.72542,425
2024-03-252,343.002,356.002,312.002,327.002,281.861,439,069
2024-03-222,359.002,378.002,331.002,341.002,295.59541,368
2024-03-212,326.002,376.002,323.002,362.002,316.18722,573
2024-03-202,275.002,297.002,258.002,293.002,248.521,508,702
2024-03-192,202.002,209.002,188.652,208.002,165.17787,503
2024-03-182,228.002,240.002,200.002,214.002,171.05535,211
2024-03-152,232.002,239.002,209.002,214.002,171.052,289,974
← NewerPage 11 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.