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
2023-12-182,250.002,275.002,235.002,250.002,198.37545,476
2023-12-152,273.002,282.002,255.002,261.002,209.121,456,831
2023-12-142,230.002,291.002,229.002,266.002,214.00765,609
2023-12-132,229.002,236.002,218.832,219.002,168.08539,103
2023-12-122,219.002,233.002,198.002,220.002,169.06711,536
2023-12-112,197.002,216.002,187.002,212.002,161.24981,127
2023-12-082,172.002,224.002,151.002,205.002,154.40729,183
2023-12-072,154.002,182.002,144.002,164.002,114.34500,258
2023-12-062,146.002,169.002,143.002,168.002,118.25931,877
2023-12-052,104.002,138.032,102.002,138.002,088.94784,505
2023-12-042,130.002,155.002,117.002,120.002,071.35971,829
2023-12-012,127.002,146.002,117.002,133.002,084.06508,600
2023-11-302,122.002,143.002,107.002,131.002,082.101,175,116
2023-11-292,122.002,136.002,117.002,124.002,075.26787,628
2023-11-282,118.002,141.002,098.002,120.002,071.35522,236
2023-11-272,119.002,139.002,119.002,124.002,075.26692,227
2023-11-242,128.002,135.002,120.002,124.002,075.26463,564
2023-11-232,123.002,139.002,122.002,133.002,084.06854,701
2023-11-222,077.002,123.002,077.002,123.002,074.291,295,620
2023-11-212,087.002,104.002,078.002,078.002,030.32583,977
2023-11-202,060.002,102.002,046.002,090.002,042.04980,449
2023-11-172,036.002,094.002,032.002,053.002,005.891,849,127
2023-11-161,985.002,079.001,960.002,028.001,981.46947,341
2023-11-151,962.502,007.001,945.501,965.501,920.40690,453
2023-11-141,922.001,970.001,910.001,960.001,915.03972,826
2023-11-131,938.501,949.001,912.001,924.001,879.85531,709
2023-11-101,931.501,933.501,903.501,931.501,887.18907,007
2023-11-091,897.501,952.001,897.501,950.001,905.25412,135
2023-11-081,887.501,912.501,884.001,901.501,857.87732,288
2023-11-071,868.501,903.501,863.501,893.001,849.56541,592
2023-11-061,896.501,908.501,873.001,873.001,830.02944,617
2023-11-031,887.501,912.501,864.501,896.001,852.49996,957
2023-11-021,853.001,906.001,842.501,882.501,839.30752,582
2023-11-011,845.001,852.001,808.501,845.501,803.15553,202
2023-10-311,829.001,856.001,826.501,845.001,802.66533,345
2023-10-301,835.501,847.501,817.001,818.501,776.77428,239
2023-10-271,827.501,840.001,815.001,823.001,781.17595,055
2023-10-261,811.501,847.501,808.001,832.001,789.96629,193
2023-10-251,830.501,850.501,819.001,830.501,788.50408,821
2023-10-241,857.001,864.501,829.001,836.501,794.36623,497
2023-10-231,812.501,845.001,802.001,845.001,802.66693,251
2023-10-201,845.501,853.001,810.501,810.501,768.961,399,576
2023-10-191,830.501,876.001,817.501,860.501,817.811,330,467
2023-10-181,881.501,904.001,843.501,844.001,801.69850,710
2023-10-171,882.001,892.501,869.001,887.501,844.19640,750
2023-10-161,899.501,908.501,874.001,883.501,840.281,049,875
2023-10-131,927.501,937.501,895.001,896.501,852.98600,545
2023-10-121,961.001,967.501,927.001,938.001,893.53722,181
2023-10-111,918.001,951.501,906.501,945.001,900.37958,979
2023-10-101,931.001,944.501,914.001,920.001,875.941,627,347
2023-10-091,975.501,982.001,916.501,916.501,872.521,072,628
2023-10-061,942.501,991.001,942.501,983.501,937.991,215,456
2023-10-051,914.501,956.001,914.501,938.001,893.53930,781
2023-10-041,871.501,918.001,870.001,912.501,868.621,004,443
2023-10-031,915.501,919.501,892.411,895.001,851.52905,957
2023-10-021,942.501,954.001,904.551,917.501,873.501,325,540
2023-09-291,926.501,967.991,924.001,938.501,894.02908,422
2023-09-281,919.001,925.501,874.781,914.001,870.081,384,416
2023-09-271,909.501,943.501,906.501,916.001,872.031,290,868
2023-09-261,930.001,942.501,896.001,904.501,860.801,195,022
← NewerPage 13 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.