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
2023-06-302,249.002,283.002,248.002,277.002,212.27751,068
2023-06-292,272.002,272.892,236.002,249.002,185.07507,168
2023-06-282,245.002,283.002,245.002,275.002,210.33680,264
2023-06-272,246.002,249.002,212.002,231.002,167.58810,201
2023-06-262,269.002,278.002,219.292,255.002,190.90652,953
2023-06-232,228.002,272.002,212.002,259.002,194.78861,114
2023-06-222,198.002,236.002,180.002,236.002,172.441,652,487
2023-06-212,242.002,244.002,206.542,215.002,152.03606,908
2023-06-202,258.002,265.002,232.002,252.002,187.98686,846
2023-06-192,320.002,326.462,276.002,276.002,211.30774,457
2023-06-162,346.002,350.002,317.642,336.002,269.603,665,626
2023-06-152,200.002,352.002,200.002,346.002,279.311,019,055
2023-06-142,438.002,443.002,408.002,429.002,359.95537,759
2023-06-132,450.002,463.002,430.002,452.002,382.30650,623
2023-06-122,436.002,447.002,419.002,434.002,364.81403,517
2023-06-092,434.002,435.702,405.002,415.002,346.35647,317
2023-06-082,459.002,463.652,433.002,437.002,367.721,217,342
2023-06-072,478.002,500.002,462.002,473.002,402.70563,677
2023-06-062,454.002,486.302,454.002,479.002,408.53497,668
2023-06-052,460.002,493.922,454.002,463.002,392.99395,113
2023-06-022,425.002,475.002,408.002,462.002,392.01563,180
2023-06-012,408.002,417.002,397.002,413.002,344.41571,758
2023-05-312,376.002,426.002,356.002,409.002,340.522,628,734
2023-05-302,401.002,428.002,391.002,403.002,334.69881,394
2023-05-262,380.002,406.002,364.002,395.002,326.921,447,463
2023-05-252,346.002,377.002,336.002,372.002,304.57965,353
2023-05-242,365.002,374.002,322.002,340.002,273.481,285,356
2023-05-232,429.002,441.002,377.002,380.002,312.341,075,371
2023-05-222,491.002,497.002,430.002,455.002,385.21711,378
2023-05-192,495.002,520.952,483.002,498.002,426.99899,231
2023-05-182,474.002,506.192,471.002,484.002,413.39487,870
2023-05-172,464.002,477.002,437.002,445.002,375.50442,260
2023-05-162,473.002,489.002,463.002,478.002,407.56528,355
2023-05-152,451.002,463.002,445.862,460.002,390.07449,601
2023-05-122,432.002,458.002,430.962,443.002,373.55526,323
2023-05-112,386.002,433.002,385.002,433.002,363.841,239,006
2023-05-102,381.002,400.002,358.002,385.002,317.20578,827
2023-05-092,390.002,406.132,375.002,387.002,319.151,288,570
2023-05-052,404.002,411.002,359.002,390.002,322.06482,847
2023-05-042,344.002,390.002,344.002,388.002,320.12667,414
2023-05-032,326.002,371.002,326.002,358.002,290.971,242,376
2023-05-022,312.002,342.002,305.002,330.002,263.77643,066
2023-04-282,282.002,317.002,273.002,308.002,242.39573,862
2023-04-272,222.002,278.002,216.002,271.002,206.44604,124
2023-04-262,276.002,282.612,222.002,225.002,161.75638,133
2023-04-252,252.002,295.002,250.002,287.002,221.99581,533
2023-04-242,237.002,269.002,233.002,262.002,197.70352,199
2023-04-212,204.002,239.002,198.002,238.002,174.38586,616
2023-04-202,192.002,211.002,174.002,211.002,148.15729,738
2023-04-192,226.002,236.002,197.002,197.002,134.55397,588
2023-04-182,261.002,269.002,240.002,246.002,182.15383,152
2023-04-172,262.002,272.002,257.002,260.002,195.76293,898
2023-04-142,219.002,264.002,217.002,256.002,191.87575,068
2023-04-132,225.002,243.072,206.002,215.002,152.03365,927
2023-04-122,179.002,220.002,178.682,213.002,150.09564,088
2023-04-112,184.002,188.072,165.002,182.002,119.97417,424
2023-04-062,142.002,177.002,142.002,177.002,115.12349,246
2023-04-052,201.002,201.002,131.002,155.002,093.74487,779
2023-04-042,211.002,229.002,199.002,204.002,141.35669,344
2023-04-032,228.002,228.002,191.002,205.002,142.32481,292
← NewerPage 15 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.