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
2022-07-152,093.002,113.002,061.942,113.002,045.06809,065
2022-07-142,110.002,135.002,081.002,096.002,028.60347,693
2022-07-132,159.002,190.002,099.742,121.002,041.64699,701
2022-07-122,123.002,161.002,087.002,161.002,080.14614,541
2022-07-112,104.002,158.002,099.562,144.002,063.78358,645
2022-07-082,128.002,147.002,092.002,144.002,063.78595,976
2022-07-072,120.002,139.002,102.002,136.002,056.08494,008
2022-07-062,105.002,135.002,070.002,118.002,038.75767,453
2022-07-052,037.002,045.001,978.502,033.001,956.931,012,479
2022-07-042,017.002,042.001,999.502,005.001,929.98289,184
2022-07-012,004.002,029.001,964.002,010.001,934.79554,693
2022-06-301,979.002,026.001,959.502,009.001,933.831,220,141
2022-06-291,963.502,026.001,952.502,015.001,939.61659,928
2022-06-282,055.002,059.001,978.501,996.001,921.321,707,834
2022-06-272,007.002,048.002,003.002,036.001,959.82645,426
2022-06-241,951.002,012.001,937.001,996.501,921.80556,544
2022-06-231,916.501,925.701,890.501,913.501,841.901,045,903
2022-06-221,897.001,950.001,877.001,945.001,872.22566,368
2022-06-211,939.001,946.501,917.001,931.501,859.23646,464
2022-06-201,911.501,951.001,870.001,919.501,847.68546,607
2022-06-171,888.001,946.001,874.501,898.501,827.461,812,687
2022-06-161,920.001,964.821,855.301,876.501,806.291,511,891
2022-06-151,957.501,992.501,940.501,990.001,915.54691,941
2022-06-142,017.002,025.001,915.001,936.501,864.04689,572
2022-06-132,058.002,081.001,996.002,002.001,927.091,001,312
2022-06-102,140.002,144.002,088.002,088.002,009.87661,981
2022-06-092,183.002,198.002,157.002,162.002,081.10611,130
2022-06-082,206.002,209.002,166.002,196.002,113.83727,320
2022-06-072,205.002,224.362,161.002,197.002,114.80598,385
2022-06-062,217.002,257.002,215.002,223.002,139.82526,063
2022-06-012,202.002,235.002,178.002,181.002,099.39543,948
2022-05-312,296.002,298.002,229.002,229.002,145.602,063,966
2022-05-302,265.002,431.002,260.002,305.002,218.751,984,781
2022-05-272,214.002,280.002,192.002,265.002,180.251,055,758
2022-05-262,188.002,225.002,169.002,211.002,128.27877,228
2022-05-252,190.002,207.002,155.002,181.002,099.391,296,071
2022-05-242,142.002,203.002,140.002,173.002,091.691,162,229
2022-05-232,180.002,203.002,164.002,164.002,083.03885,077
2022-05-202,124.002,177.002,094.002,147.002,066.671,300,935
2022-05-192,061.002,090.002,014.002,080.002,002.17786,081
2022-05-182,197.002,205.002,093.002,093.002,014.69642,421
2022-05-172,190.002,216.002,150.002,192.002,109.98377,915
2022-05-162,210.002,210.002,167.002,182.002,100.36565,654
2022-05-132,163.002,220.002,148.002,218.002,135.011,327,506
2022-05-122,144.002,169.002,099.002,150.002,069.55968,474
2022-05-112,199.002,210.002,156.002,192.002,109.98879,681
2022-05-102,213.002,263.002,194.002,197.002,114.80477,754
2022-05-092,310.002,323.002,192.002,192.002,109.98493,770
2022-05-062,419.002,432.262,306.002,327.002,239.93672,663
2022-05-052,442.002,481.002,433.002,433.002,341.97966,582
2022-05-042,415.002,422.002,384.002,400.002,310.20686,883
2022-05-032,450.002,461.002,406.002,425.002,334.26566,299
2022-04-292,482.002,489.862,461.002,475.002,382.39556,853
2022-04-282,431.002,463.002,422.002,455.002,363.14796,380
2022-04-272,410.002,419.002,367.002,414.002,323.68655,574
2022-04-262,485.002,486.002,397.002,404.002,314.05625,323
2022-04-252,458.002,490.002,417.002,477.002,384.32418,478
2022-04-222,492.002,521.002,482.002,501.002,407.42526,845
2022-04-212,522.002,549.002,506.002,521.002,426.67544,709
2022-04-202,504.002,534.002,486.002,518.002,423.78484,277
← NewerPage 19 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.