See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.19▲ 3.74%
← HLMA.LSE stock page

Halma PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-054,527.004,559.004,454.004,514.004,494.93767,396
2026-05-014,375.004,527.004,375.004,527.004,507.872,275,335
2026-04-304,359.004,472.004,321.004,407.004,388.38847,611
2026-04-294,406.004,425.004,358.894,386.004,367.47578,898
2026-04-284,440.004,497.004,418.004,421.004,402.32798,197
2026-04-274,432.004,504.004,429.004,451.004,432.19499,249
2026-04-244,403.004,461.004,384.004,428.004,409.29482,351
2026-04-234,446.004,475.004,400.004,445.004,426.221,090,484
2026-04-224,499.004,515.004,447.004,455.004,436.18738,198
2026-04-214,515.004,516.004,453.004,464.004,445.14758,207
2026-04-204,475.004,493.004,447.004,480.004,461.07998,761
2026-04-174,390.004,579.504,381.984,518.004,498.911,301,742
2026-04-164,228.004,408.004,214.004,408.004,389.371,204,401
2026-04-154,254.004,267.004,182.004,184.004,166.32620,806
2026-04-144,157.004,262.004,146.004,262.004,243.991,078,322
2026-04-134,121.004,223.104,109.004,130.004,112.551,044,732
2026-04-104,088.004,164.004,080.004,163.004,145.411,447,117
2026-04-094,028.004,098.004,023.074,083.004,065.75810,522
2026-04-084,022.004,078.003,965.004,038.004,020.941,266,655
2026-04-073,885.003,918.003,763.003,784.003,768.011,038,614
2026-04-023,790.003,888.003,760.003,888.003,871.572,596,137
2026-04-013,902.003,930.003,838.003,854.003,837.721,067,353
2026-03-313,746.003,808.003,578.003,802.003,785.94885,675
2026-03-303,714.003,772.003,578.003,740.003,724.201,065,850
2026-03-273,730.003,756.003,684.003,720.003,704.281,208,307
2026-03-263,804.003,824.003,754.003,768.003,752.08779,516
2026-03-253,798.003,866.003,762.003,844.003,827.76637,839
2026-03-243,750.003,778.003,714.003,758.003,742.12800,766
2026-03-233,578.003,800.003,522.003,740.003,724.201,437,924
2026-03-203,720.003,740.003,618.003,618.003,602.712,172,648
2026-03-193,794.003,794.003,690.003,690.003,674.41945,649
2026-03-183,790.003,896.003,786.003,834.003,817.80765,504
2026-03-173,836.003,854.003,768.003,794.003,777.97698,850
2026-03-163,876.003,926.003,838.003,838.003,821.781,192,159
2026-03-133,902.003,930.003,859.003,878.003,861.611,597,589
2026-03-123,914.003,956.003,850.003,948.003,931.321,377,976
2026-03-113,890.003,910.003,826.003,908.003,891.49788,556
2026-03-103,904.003,946.003,892.003,922.003,905.43596,004
2026-03-093,742.003,804.003,710.003,800.003,783.941,256,011
2026-03-063,970.003,986.003,840.003,862.003,845.68983,662
2026-03-054,066.004,090.003,956.003,956.003,939.28952,804
2026-03-043,952.004,060.003,930.004,022.004,005.012,646,452
2026-03-034,058.004,072.003,942.003,960.003,943.271,018,549
2026-03-024,194.004,194.004,082.004,122.004,104.581,079,951
2026-02-274,142.004,204.004,116.004,184.004,166.322,220,463
2026-02-264,080.004,170.004,074.004,124.004,106.571,179,856
2026-02-254,088.004,108.004,062.004,076.004,058.782,896,159
2026-02-244,000.004,083.203,988.004,062.004,044.845,967,543
2026-02-233,888.003,972.003,888.003,972.003,955.22994,118
2026-02-203,946.003,976.003,904.003,934.003,917.38763,625
2026-02-193,958.003,966.003,908.003,924.003,907.42787,899
2026-02-183,910.003,986.003,893.083,962.003,945.26702,706
2026-02-173,876.003,918.903,844.003,904.003,887.505,540,816
2026-02-163,872.003,906.003,832.003,870.003,853.65908,442
2026-02-133,774.003,890.003,774.003,876.003,859.621,213,291
2026-02-123,688.003,792.003,666.003,742.003,726.191,366,342
2026-02-113,620.003,674.003,560.003,672.003,656.481,470,012
2026-02-103,616.003,668.003,590.003,626.003,610.68977,185
2026-02-093,546.003,620.003,530.003,608.003,592.751,254,538
2026-02-063,518.003,552.003,468.003,548.003,533.011,833,668
← NewerPage 3 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.