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
2023-03-312,212.002,241.002,190.002,229.002,165.64724,666
2023-03-302,177.002,213.002,171.942,213.002,150.09413,589
2023-03-292,147.002,166.002,137.002,166.002,104.43307,105
2023-03-282,125.002,151.002,120.002,128.002,067.51487,803
2023-03-272,116.002,133.242,100.002,117.002,056.82524,855
2023-03-242,106.002,120.002,093.002,096.002,036.42298,651
2023-03-232,101.002,118.382,087.442,111.002,050.99898,463
2023-03-222,095.002,108.002,076.002,099.002,039.33634,231
2023-03-212,090.002,109.002,085.002,086.002,026.70553,462
2023-03-202,053.002,104.002,048.002,077.002,017.96516,316
2023-03-172,097.002,114.002,046.002,067.002,008.241,604,564
2023-03-162,078.002,101.002,037.002,091.002,031.56804,300
2023-03-152,105.002,105.002,047.002,047.001,988.81474,038
2023-03-142,045.002,100.002,045.002,089.002,029.62765,848
2023-03-132,078.002,079.002,022.002,051.001,992.70393,882
2023-03-102,122.002,122.002,067.002,080.002,020.87431,747
2023-03-092,149.002,149.002,113.002,144.002,083.05371,838
2023-03-082,143.002,156.002,130.002,156.002,094.71310,128
2023-03-072,151.002,174.002,144.842,155.002,093.74556,436
2023-03-062,175.002,180.002,140.002,159.002,097.63379,635
2023-03-032,202.002,204.002,162.002,176.002,114.14719,646
2023-03-022,155.002,194.002,153.002,186.002,123.86503,300
2023-03-012,172.002,201.002,158.002,167.002,105.40492,681
2023-02-282,193.002,193.002,152.002,164.002,102.48993,330
2023-02-272,193.002,216.002,192.002,193.002,130.66372,358
2023-02-242,204.002,227.002,177.002,179.002,117.06453,548
2023-02-232,200.002,220.002,194.002,196.002,133.58446,430
2023-02-222,197.002,225.002,181.002,193.002,130.66574,603
2023-02-212,215.002,220.002,189.002,209.002,146.21521,455
2023-02-202,238.002,242.002,218.002,223.002,159.81219,355
2023-02-172,226.002,251.002,210.002,239.002,175.35449,180
2023-02-162,252.002,270.002,225.002,260.002,195.76428,955
2023-02-152,228.002,259.002,218.002,241.002,177.30399,600
2023-02-142,249.002,273.002,220.002,220.002,156.89525,085
2023-02-132,217.002,247.002,212.902,247.002,183.13590,028
2023-02-102,256.002,280.002,211.002,211.002,148.15793,246
2023-02-092,301.002,315.002,265.002,265.002,200.61958,515
2023-02-082,284.002,328.002,283.002,293.002,227.82867,478
2023-02-072,293.002,313.002,259.002,271.002,206.44718,587
2023-02-062,294.002,308.002,282.002,299.002,233.65485,912
2023-02-032,278.002,320.002,259.002,315.002,249.19725,284
2023-02-022,211.002,289.002,200.722,289.002,223.93479,094
2023-02-012,152.002,210.002,152.002,179.002,117.06589,585
2023-01-312,140.002,154.002,122.002,148.002,086.94878,536
2023-01-302,101.002,154.002,095.002,154.002,092.77387,306
2023-01-272,129.002,145.002,100.002,115.002,054.88564,592
2023-01-262,112.002,162.002,107.002,138.002,077.22630,339
2023-01-252,130.002,132.002,079.002,093.002,033.501,893,014
2023-01-242,144.002,148.192,116.002,128.002,067.511,050,382
2023-01-232,128.002,144.312,100.002,132.002,071.39646,827
2023-01-202,104.002,124.002,090.002,105.002,045.16502,643
2023-01-192,154.002,158.002,108.002,108.002,048.08368,744
2023-01-182,184.002,206.142,151.002,157.002,095.68491,107
2023-01-172,161.002,182.002,142.002,180.002,118.03738,551
2023-01-162,132.002,183.002,124.002,166.002,104.43413,997
2023-01-132,112.002,128.002,093.002,125.002,064.59657,311
2023-01-122,135.002,142.002,081.002,106.002,046.13526,622
2023-01-112,084.002,166.082,081.082,133.002,072.37745,645
2023-01-102,069.002,095.002,050.002,090.002,030.59450,787
2023-01-092,094.002,094.002,062.002,083.002,023.79563,260
← NewerPage 16 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.