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
2022-10-112,109.002,121.002,067.002,097.002,029.57626,003
2022-10-102,100.002,127.002,077.002,110.002,042.15480,515
2022-10-072,145.002,161.002,087.002,102.002,034.411,012,400
2022-10-062,162.002,174.002,144.002,160.002,090.54432,612
2022-10-052,169.002,191.172,126.002,141.002,072.16653,539
2022-10-042,080.002,183.202,066.002,164.002,094.42890,390
2022-10-032,014.002,060.001,968.002,059.001,992.79786,875
2022-09-301,980.002,061.321,980.002,045.001,979.24784,565
2022-09-292,041.002,053.511,981.502,011.001,946.34974,717
2022-09-282,006.002,062.001,989.502,060.001,993.761,444,048
2022-09-272,120.002,124.002,045.002,046.001,980.21818,763
2022-09-262,056.002,128.002,056.002,104.002,036.34830,922
2022-09-232,011.002,080.002,005.002,061.001,994.731,211,538
2022-09-222,090.002,128.002,015.002,025.001,959.892,271,176
2022-09-212,024.002,108.002,022.002,108.002,040.22856,239
2022-09-202,017.002,049.002,004.002,035.001,969.561,243,656
2022-09-162,020.002,026.001,961.002,000.001,935.692,347,675
2022-09-152,049.002,073.002,032.002,038.001,972.471,091,433
2022-09-142,137.002,141.002,059.002,064.001,997.63964,283
2022-09-132,207.002,236.002,138.002,138.002,069.25769,348
2022-09-122,176.002,204.002,143.002,196.002,125.39665,302
2022-09-092,128.002,167.002,126.002,157.002,087.64494,792
2022-09-082,105.002,122.002,061.002,116.002,047.96435,409
2022-09-072,062.002,094.002,050.002,085.002,017.96449,978
2022-09-062,032.002,092.002,032.002,081.002,014.08661,240
2022-09-052,033.002,052.002,003.002,047.001,981.18615,663
2022-09-022,023.002,058.002,003.002,056.001,989.89423,955
2022-09-012,054.002,057.001,995.761,996.501,932.30558,141
2022-08-312,104.002,108.002,069.832,075.002,008.28938,287
2022-08-302,098.002,131.002,082.002,094.002,026.67583,131
2022-08-262,171.002,174.002,116.002,121.002,052.80250,848
2022-08-252,199.002,204.002,157.002,161.002,091.51311,884
2022-08-242,143.002,190.002,123.002,185.002,114.74347,326
2022-08-232,201.002,212.002,157.002,165.002,095.38449,373
2022-08-222,275.002,290.532,226.002,226.002,154.42417,410
2022-08-192,303.002,329.002,288.002,289.002,215.40571,371
2022-08-182,276.002,321.002,265.002,312.002,237.66541,416
2022-08-172,281.002,290.002,257.002,278.002,204.75694,920
2022-08-162,306.002,307.002,242.002,276.002,202.81586,432
2022-08-152,276.002,319.002,267.002,298.002,224.11359,551
2022-08-122,266.002,291.002,245.002,275.002,201.85538,941
2022-08-112,319.002,325.002,276.002,296.002,222.17501,831
2022-08-102,212.002,307.002,185.002,307.002,232.82555,872
2022-08-092,271.002,273.002,201.002,233.002,161.20864,966
2022-08-082,251.002,283.002,226.002,263.002,190.231,197,443
2022-08-052,326.002,344.182,234.002,237.002,165.07411,288
2022-08-042,281.002,335.002,273.002,328.002,253.14522,084
2022-08-032,261.002,286.002,237.002,277.002,203.78600,018
2022-08-022,287.002,288.002,234.002,265.002,192.17488,698
2022-08-012,292.002,308.042,265.002,299.002,225.07341,405
2022-07-292,259.002,305.002,257.002,299.002,225.07606,596
2022-07-282,250.002,252.002,218.002,252.002,179.59446,341
2022-07-272,245.002,246.002,205.002,232.002,160.23582,216
2022-07-262,236.002,254.002,219.002,232.002,160.23569,394
2022-07-252,279.002,284.002,231.002,237.002,165.07494,289
2022-07-222,249.002,315.002,248.002,282.002,208.62630,092
2022-07-212,185.002,252.002,176.002,247.002,174.75881,070
2022-07-202,171.002,179.002,142.002,177.002,107.00434,435
2022-07-192,083.002,147.002,075.002,140.002,071.191,659,132
2022-07-182,118.002,124.002,082.002,104.002,036.34825,420
← NewerPage 18 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.