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▲ 0.00%
← HLMA.LSE stock page

Halma PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-212,532.002,566.002,501.002,519.002,424.75867,652
2022-01-202,579.002,601.562,524.222,594.002,496.94885,718
2022-01-192,556.002,612.002,533.002,567.002,470.951,202,157
2022-01-182,674.002,674.002,569.002,593.002,495.981,156,840
2022-01-172,678.002,729.002,641.002,670.002,570.10852,917
2022-01-142,753.002,786.232,657.002,657.002,557.58660,869
2022-01-132,883.002,884.782,780.002,780.002,675.98472,969
2022-01-122,895.002,903.002,867.002,893.002,784.75511,819
2022-01-112,869.002,901.002,836.002,873.002,765.50637,602
2022-01-102,973.002,996.002,821.002,823.002,717.37852,967
2022-01-072,994.003,022.002,968.002,974.002,862.72551,056
2022-01-063,093.003,104.462,981.003,007.002,894.49553,236
2022-01-053,144.003,177.003,133.003,135.003,017.70360,319
2022-01-043,270.003,270.003,152.003,152.003,034.06641,772
2021-12-313,179.003,206.753,179.003,200.003,080.27135,490
2021-12-303,221.003,232.003,206.003,209.003,088.93344,405
2021-12-293,184.003,216.003,155.953,216.003,095.67389,268
2021-12-243,159.003,176.003,135.003,142.003,024.4488,467
2021-12-233,145.003,166.003,112.003,166.003,047.54255,859
2021-12-223,085.003,151.003,084.373,151.003,026.02375,142
2021-12-213,107.003,122.003,080.003,080.002,957.84283,616
2021-12-203,014.003,081.002,997.003,081.002,958.80426,245
2021-12-173,092.003,112.003,057.003,068.002,946.321,809,778
2021-12-163,159.003,163.003,100.003,106.002,982.81472,808
2021-12-153,093.003,131.003,079.003,120.002,996.25457,359
2021-12-143,166.003,173.003,081.003,081.002,958.80444,844
2021-12-133,136.003,181.003,130.003,150.003,025.06404,351
2021-12-103,134.003,156.003,116.503,135.003,010.66525,803
2021-12-093,119.003,152.003,115.003,152.003,026.99434,868
2021-12-083,107.003,160.003,099.003,102.002,978.97519,866
2021-12-073,034.003,116.003,027.003,115.002,991.45434,980
2021-12-063,003.003,038.003,001.003,010.002,890.62396,804
2021-12-033,002.003,036.002,991.003,004.002,884.86788,250
2021-12-023,002.003,015.002,958.002,994.002,875.25784,820
2021-12-013,005.003,036.002,964.093,035.002,914.63524,475
2021-11-303,010.003,054.682,979.003,001.002,881.97936,196
2021-11-292,999.003,033.002,988.003,029.002,908.86554,319
2021-11-262,920.003,003.002,916.002,972.002,854.12535,366
2021-11-252,970.002,977.002,928.002,966.002,848.36277,594
2021-11-242,969.003,029.432,938.002,959.002,841.64589,823
2021-11-233,110.003,122.002,956.002,956.002,838.76616,143
2021-11-223,161.003,171.003,104.003,135.003,010.66636,258
2021-11-193,159.003,188.003,119.083,165.003,039.47437,024
2021-11-183,147.003,189.003,041.003,124.003,000.10500,820
2021-11-173,148.003,148.003,106.003,126.003,002.02356,193
2021-11-163,138.003,154.003,100.003,148.003,023.14330,483
2021-11-153,142.003,152.003,107.873,144.003,019.30329,886
2021-11-123,118.003,155.003,082.003,150.003,025.06353,442
2021-11-113,030.003,110.003,025.043,102.002,978.97738,097
2021-11-103,010.003,027.002,985.003,027.002,906.94535,511
2021-11-093,025.003,032.003,004.523,021.002,901.18317,465
2021-11-082,991.003,031.002,986.003,026.002,905.98375,571
2021-11-053,037.003,086.452,990.002,990.002,871.41505,542
2021-11-043,026.003,048.062,996.003,040.002,919.43975,066
2021-11-032,988.003,017.002,984.003,011.002,891.58381,776
2021-11-022,972.003,007.002,962.793,002.002,882.93416,101
2021-11-012,998.002,998.002,955.622,977.002,858.93369,996
2021-10-292,958.002,965.402,914.002,962.002,844.52473,612
2021-10-282,958.002,979.002,931.002,979.002,860.85356,946
2021-10-272,963.002,991.002,941.292,957.002,839.72306,765
← NewerPage 21 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.