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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← HLMA.LSE stock page

Halma PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-251,946.001,954.481,909.501,945.001,900.371,732,295
2023-09-222,005.002,017.001,927.001,949.001,904.281,111,559
2023-09-212,063.002,080.002,025.002,025.001,978.531,145,436
2023-09-202,069.002,086.002,064.002,076.002,028.361,975,484
2023-09-192,103.002,105.002,061.002,064.002,016.64426,889
2023-09-182,150.002,154.252,107.002,110.002,061.58515,130
2023-09-152,159.002,168.002,138.002,147.002,097.732,019,665
2023-09-142,115.002,143.002,098.002,133.002,084.06580,853
2023-09-132,154.002,156.002,100.002,115.002,066.47670,849
2023-09-122,165.002,184.002,153.002,164.002,114.34511,841
2023-09-112,168.002,184.002,143.002,159.002,109.46474,008
2023-09-082,160.002,184.002,150.002,177.002,127.05439,020
2023-09-072,152.002,170.002,142.622,160.002,110.44329,466
2023-09-062,139.002,174.002,121.002,162.002,112.39388,152
2023-09-052,131.002,169.002,131.002,151.002,101.64496,286
2023-09-042,143.002,149.002,135.002,143.002,093.83288,802
2023-09-012,142.002,148.002,125.002,134.002,085.03614,656
2023-08-312,137.002,156.002,135.002,144.002,094.801,080,412
2023-08-302,120.002,135.002,120.002,129.002,080.15350,372
2023-08-292,111.002,146.002,086.002,119.002,070.38640,353
2023-08-252,061.002,110.002,054.002,078.002,030.32592,689
2023-08-242,054.002,078.002,054.002,075.002,027.39805,523
2023-08-232,009.002,046.002,002.002,046.001,999.05457,585
2023-08-222,031.002,040.002,011.002,011.001,964.86664,362
2023-08-212,050.002,050.002,022.222,030.001,983.42384,122
2023-08-182,046.002,051.982,019.402,035.001,988.301,083,621
2023-08-172,088.002,091.002,056.002,056.002,008.821,116,112
2023-08-162,081.002,104.002,079.002,103.002,054.74994,899
2023-08-152,126.002,134.002,075.002,086.002,038.13859,359
2023-08-142,137.002,142.002,108.002,128.002,079.17835,129
2023-08-112,143.002,161.002,124.002,135.002,086.011,250,252
2023-08-102,145.002,162.382,134.002,153.002,103.60404,203
2023-08-092,150.002,161.002,121.002,138.002,088.94676,839
2023-08-082,140.002,152.242,131.542,132.002,083.08435,631
2023-08-072,155.002,165.002,126.152,135.002,086.01506,942
2023-08-042,135.002,152.002,102.002,152.002,102.62351,366
2023-08-032,152.002,180.002,125.002,133.002,084.06427,556
2023-08-022,174.002,187.642,159.002,167.002,117.281,880,422
2023-08-012,224.002,245.002,191.002,203.002,152.45847,629
2023-07-312,234.002,250.002,222.002,236.002,184.69496,388
2023-07-282,263.002,273.002,246.002,248.002,196.42567,925
2023-07-272,260.002,299.002,260.002,278.002,225.73410,349
2023-07-262,265.002,271.002,223.002,245.002,193.49320,301
2023-07-252,256.002,283.002,234.002,273.002,220.84480,426
2023-07-242,256.002,273.002,241.002,254.002,202.28565,896
2023-07-212,233.002,264.002,210.002,264.002,212.05475,071
2023-07-202,247.002,254.002,230.002,240.002,188.60489,310
2023-07-192,218.002,267.002,212.852,255.002,203.26994,174
2023-07-182,213.002,231.002,182.002,199.002,148.54597,785
2023-07-172,231.002,244.002,192.002,212.002,161.24370,793
2023-07-142,203.002,252.002,203.002,244.002,192.511,745,403
2023-07-132,195.002,213.002,192.712,205.002,154.40449,156
2023-07-122,174.002,208.252,166.002,200.002,137.46403,880
2023-07-112,165.002,186.002,165.002,171.002,109.29649,425
2023-07-102,137.002,171.002,130.622,164.002,102.48592,494
2023-07-072,175.002,180.002,137.002,153.002,091.80673,106
2023-07-062,209.002,209.002,164.002,178.002,116.091,802,215
2023-07-052,219.002,230.002,209.462,215.002,152.03727,054
2023-07-042,226.002,228.002,195.002,227.002,163.691,254,247
2023-07-032,278.002,282.002,227.002,227.002,163.69562,335
← NewerPage 14 of 22 · 1,269 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.