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
2024-03-142,272.002,278.522,230.002,245.002,201.45848,280
2024-03-132,297.002,302.002,264.772,265.002,221.06844,004
2024-03-122,287.002,298.002,255.002,288.002,243.611,002,361
2024-03-112,267.002,289.002,244.002,265.002,221.061,310,580
2024-03-082,289.002,300.002,264.002,293.002,248.52631,815
2024-03-072,300.002,314.002,282.002,288.002,243.61992,445
2024-03-062,271.002,307.002,248.002,304.002,259.30572,106
2024-03-052,294.002,328.002,279.972,280.002,235.77700,390
2024-03-042,312.002,313.002,284.002,299.002,254.40624,061
2024-03-012,325.002,325.002,286.002,302.002,257.34701,650
2024-02-292,297.002,326.002,294.002,302.002,257.341,421,238
2024-02-282,361.002,364.002,277.002,278.002,233.81878,098
2024-02-272,369.002,382.002,350.002,365.002,319.121,622,235
2024-02-262,348.002,374.002,332.002,368.002,322.061,024,200
2024-02-232,350.002,369.002,332.002,362.002,316.181,218,497
2024-02-222,320.002,362.002,295.002,351.002,305.391,218,976
2024-02-212,294.002,310.122,289.052,310.002,265.19948,164
2024-02-202,269.002,288.002,265.002,282.002,237.73817,011
2024-02-192,244.002,275.002,230.002,275.002,230.87542,551
2024-02-162,201.002,262.002,200.002,253.002,209.29650,365
2024-02-152,203.002,213.002,192.002,196.002,153.40487,508
2024-02-142,146.002,190.112,146.002,190.002,147.52485,558
2024-02-132,190.002,218.002,136.002,151.002,109.27583,398
2024-02-122,224.002,244.002,199.002,204.002,161.24415,042
2024-02-092,201.002,219.002,193.002,211.002,168.11571,734
2024-02-082,187.002,222.502,175.002,213.002,170.07593,987
2024-02-072,169.002,189.062,160.002,182.002,139.67615,900
2024-02-062,160.002,178.002,138.002,174.002,131.83833,672
2024-02-052,162.002,202.142,146.002,151.002,109.27569,047
2024-02-022,204.002,212.002,166.682,167.002,124.96754,827
2024-02-012,181.002,199.002,178.002,187.002,144.57647,518
2024-01-312,168.002,203.002,160.002,193.002,150.461,016,383
2024-01-302,183.002,200.002,169.002,174.002,131.83724,947
2024-01-292,173.002,174.082,139.002,169.002,126.92740,315
2024-01-262,167.002,200.262,139.002,195.002,152.421,093,361
2024-01-252,173.002,173.002,148.902,165.002,123.00587,966
2024-01-242,169.002,182.002,143.002,158.002,116.14566,247
2024-01-232,195.002,201.002,157.792,158.002,116.14604,936
2024-01-222,169.002,196.002,134.002,186.002,143.59763,735
2024-01-192,168.002,177.002,138.952,147.002,105.35586,680
2024-01-182,157.002,177.002,140.002,162.002,120.06563,971
2024-01-172,156.002,163.002,143.952,159.002,117.12765,355
2024-01-162,166.002,176.002,148.002,169.002,126.92341,246
2024-01-152,202.002,218.002,166.452,173.002,130.85301,077
2024-01-122,185.002,212.002,176.002,203.002,160.26848,273
2024-01-112,182.002,218.002,175.832,176.002,133.79521,754
2024-01-102,169.002,184.002,169.002,177.002,134.77377,005
2024-01-092,172.002,182.002,149.002,165.002,123.00595,574
2024-01-082,115.002,164.222,109.002,164.002,122.02670,491
2024-01-052,127.002,136.002,104.012,121.002,079.85886,393
2024-01-042,147.002,163.002,111.002,145.002,103.39697,863
2024-01-032,210.002,238.002,146.002,150.002,108.291,446,236
2024-01-022,285.002,289.002,209.792,224.002,180.86615,976
2023-12-292,304.002,311.002,283.732,284.002,239.69367,618
2023-12-282,319.002,322.002,288.002,295.002,250.48366,524
2023-12-272,295.002,312.002,282.002,309.002,264.21396,508
2023-12-222,303.002,306.002,277.002,290.002,245.58266,240
2023-12-212,302.002,339.002,292.002,316.002,271.07654,295
2023-12-202,289.002,325.462,278.002,325.002,271.651,054,578
2023-12-192,254.002,292.232,252.212,292.002,239.41650,315
← NewerPage 12 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.