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
2022-04-192,524.002,529.002,455.002,496.002,402.61411,121
2022-04-142,478.002,532.002,468.002,521.002,426.67664,270
2022-04-132,434.002,472.002,429.792,472.002,379.51261,269
2022-04-122,426.002,479.002,421.002,445.002,353.52452,318
2022-04-112,509.002,521.002,442.002,442.002,350.63326,092
2022-04-082,575.002,597.002,500.002,532.002,437.26420,761
2022-04-072,550.002,564.002,536.792,564.002,468.06451,100
2022-04-062,565.002,581.002,532.002,545.002,449.77508,370
2022-04-052,543.002,598.002,530.002,578.002,481.54478,780
2022-04-042,496.002,547.002,486.782,545.002,449.77317,766
2022-04-012,514.002,514.002,477.002,491.002,397.79381,643
2022-03-312,542.002,569.002,510.002,510.002,416.08635,981
2022-03-302,533.002,533.002,463.002,489.002,395.87852,026
2022-03-292,490.002,563.002,478.002,533.002,438.22581,044
2022-03-282,479.002,495.002,444.832,473.002,380.47448,388
2022-03-252,478.002,537.002,464.002,468.002,375.66391,919
2022-03-242,499.002,499.002,457.002,479.002,386.24466,268
2022-03-232,516.002,552.002,503.002,503.002,409.35684,253
2022-03-222,529.002,540.002,467.102,516.002,421.86459,327
2022-03-212,543.002,545.002,509.002,536.002,441.11543,783
2022-03-182,516.002,557.002,460.002,557.002,461.33985,944
2022-03-172,434.002,505.002,433.002,500.002,406.46542,571
2022-03-162,413.002,464.002,374.002,417.002,326.56998,788
2022-03-152,390.002,404.262,353.002,362.002,273.621,061,223
2022-03-142,384.002,439.002,355.002,417.002,326.56415,462
2022-03-112,356.002,393.002,329.002,364.002,275.55561,600
2022-03-102,345.002,393.732,330.002,347.002,259.18889,924
2022-03-092,247.002,347.002,245.002,347.002,259.18608,604
2022-03-082,270.002,321.002,209.002,217.002,134.05748,058
2022-03-072,236.002,349.002,227.002,307.002,220.68916,636
2022-03-042,372.002,417.002,304.002,305.002,218.75572,269
2022-03-032,415.002,452.002,386.002,396.002,306.35595,701
2022-03-022,350.002,461.002,346.002,438.002,346.78838,522
2022-03-012,395.002,409.002,346.002,382.002,292.87629,439
2022-02-282,320.002,419.002,318.002,411.002,320.791,286,494
2022-02-252,287.002,339.002,272.002,339.002,251.48971,887
2022-02-242,175.002,255.002,151.002,255.002,170.631,159,484
2022-02-232,273.002,285.222,235.002,235.002,151.37592,248
2022-02-222,205.002,278.002,195.002,277.002,191.80684,751
2022-02-212,302.002,314.002,230.882,246.002,161.96360,132
2022-02-182,317.002,317.002,272.002,286.002,200.47548,082
2022-02-172,349.002,371.002,297.602,315.002,228.38444,745
2022-02-162,373.002,386.002,320.002,346.002,258.22448,486
2022-02-152,338.002,390.902,326.432,382.002,292.87544,903
2022-02-142,330.002,350.002,292.002,330.002,242.82648,551
2022-02-112,395.002,404.052,359.002,359.002,270.73417,950
2022-02-102,460.002,471.002,393.672,429.002,338.11532,923
2022-02-092,420.002,465.002,420.002,441.002,349.67525,700
2022-02-082,428.002,456.002,378.002,402.002,312.12726,631
2022-02-072,444.002,454.582,406.002,416.002,325.60478,848
2022-02-042,450.002,476.282,432.002,432.002,341.00608,996
2022-02-032,503.002,529.002,446.002,447.002,355.44640,850
2022-02-022,514.002,582.002,514.002,537.002,442.07794,856
2022-02-012,511.002,579.002,487.002,504.002,410.31937,897
2022-01-312,452.002,503.002,441.632,496.002,402.61653,839
2022-01-282,403.002,439.002,397.002,435.002,343.891,390,629
2022-01-272,369.002,438.002,349.002,426.002,335.23880,906
2022-01-262,550.002,550.002,414.002,421.002,330.411,084,412
2022-01-252,462.002,462.002,382.002,409.002,318.861,016,882
2022-01-242,461.002,485.932,426.002,443.002,351.591,585,547
← NewerPage 20 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.