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
2023-01-062,057.002,067.002,022.002,063.002,004.36353,440
2023-01-052,064.002,075.002,046.002,057.001,998.53342,788
2023-01-042,048.002,076.002,036.002,076.002,016.99859,829
2023-01-031,969.502,038.001,969.002,030.001,972.29830,341
2022-12-302,013.002,020.001,974.001,974.001,917.89327,554
2022-12-292,013.002,021.001,993.002,020.001,962.58317,850
2022-12-282,000.002,033.001,991.002,017.001,959.66441,910
2022-12-231,995.002,031.001,990.501,990.501,933.92210,411
2022-12-222,054.002,065.001,994.501,994.501,937.80370,643
2022-12-212,067.002,072.002,018.002,048.001,982.15558,128
2022-12-202,034.002,060.002,027.002,056.001,989.89743,160
2022-12-192,076.002,076.002,049.762,062.001,995.70326,295
2022-12-162,125.002,130.002,064.002,067.002,000.531,365,790
2022-12-152,149.002,172.002,129.362,140.002,071.19444,481
2022-12-142,167.002,177.002,144.002,177.002,107.00362,601
2022-12-132,138.002,227.002,116.002,186.002,115.71708,838
2022-12-122,128.002,152.002,113.002,137.002,068.28496,655
2022-12-092,090.002,135.822,068.002,133.002,064.41571,615
2022-12-082,133.002,133.002,074.002,077.002,010.21659,699
2022-12-072,149.002,172.002,118.002,124.002,055.701,054,052
2022-12-062,201.002,212.002,159.792,160.002,090.54568,603
2022-12-052,258.002,258.002,218.002,218.002,146.68585,310
2022-12-022,222.002,268.642,197.002,249.002,176.68581,816
2022-12-012,207.002,240.002,202.002,219.002,147.65695,503
2022-11-302,130.002,192.002,126.002,172.002,102.161,895,945
2022-11-292,260.002,263.002,113.002,128.002,059.57789,279
2022-11-282,262.002,289.002,244.002,271.002,197.98545,290
2022-11-252,254.002,270.002,228.002,269.002,196.04709,039
2022-11-242,252.002,280.002,228.002,266.002,193.14398,031
2022-11-232,248.002,271.002,216.002,255.002,182.49499,977
2022-11-222,215.002,245.002,196.002,240.002,167.97607,472
2022-11-212,207.002,232.002,162.002,225.002,153.45631,469
2022-11-182,232.002,250.002,207.002,225.002,153.45805,936
2022-11-172,394.002,394.002,200.732,247.002,174.75828,702
2022-11-162,376.002,397.962,342.002,349.002,273.47566,590
2022-11-152,421.002,436.002,353.002,370.002,293.79892,476
2022-11-142,361.002,419.002,347.002,419.002,341.22963,353
2022-11-112,310.002,361.002,305.002,357.002,281.21520,039
2022-11-102,194.002,333.002,159.002,329.002,254.11493,318
2022-11-092,176.002,215.002,176.002,213.002,141.84342,214
2022-11-082,143.002,205.002,128.042,202.002,131.19483,995
2022-11-072,155.002,163.002,125.002,157.002,087.64641,812
2022-11-042,079.002,157.002,063.002,157.002,087.64703,847
2022-11-032,079.002,086.002,037.002,066.001,999.57753,062
2022-11-022,135.002,143.002,117.002,118.002,049.89470,288
2022-11-012,139.002,158.002,112.002,125.002,056.67434,625
2022-10-312,149.002,149.002,105.002,115.002,046.99522,896
2022-10-282,158.002,160.002,124.002,138.002,069.25660,205
2022-10-272,191.002,197.002,156.002,186.002,115.71721,193
2022-10-262,154.002,217.002,150.002,206.002,135.07475,436
2022-10-252,121.002,184.222,111.002,170.002,100.22515,056
2022-10-242,112.002,144.002,092.002,115.002,046.99569,331
2022-10-212,048.002,074.002,019.002,074.002,007.316,073,958
2022-10-202,026.002,074.002,007.002,074.002,007.31906,683
2022-10-192,077.002,077.002,018.002,044.001,978.27683,153
2022-10-182,063.002,099.002,056.002,074.002,007.31693,130
2022-10-172,037.002,037.001,930.002,028.001,962.791,159,578
2022-10-142,048.002,102.002,030.002,043.001,977.31683,212
2022-10-132,069.002,075.001,950.932,015.001,950.211,115,946
2022-10-122,095.002,126.002,073.002,080.002,013.12547,191
← NewerPage 17 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.