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 spot4,093▼ 0.80%WTI103.44▲ 3.99%
← HLMA.LSE stock page

Halma PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-063,518.003,552.003,468.003,548.003,533.011,833,668
2026-02-053,520.003,564.003,496.003,522.003,507.12587,782
2026-02-043,540.003,582.003,496.003,502.003,487.20832,410
2026-02-033,584.003,592.003,496.003,546.003,531.02721,279
2026-02-023,534.003,574.003,510.003,554.003,538.98746,094
2026-01-303,552.003,590.003,540.003,544.003,529.03626,473
2026-01-293,578.003,592.003,538.003,542.003,527.03702,054
2026-01-283,666.003,666.003,554.003,568.003,552.92522,691
2026-01-273,648.003,686.003,634.003,654.003,638.56674,086
2026-01-263,640.003,688.003,615.273,640.003,624.62546,918
2026-01-233,690.003,702.003,624.003,638.003,622.63368,675
2026-01-223,736.003,744.003,684.003,696.003,680.381,081,877
2026-01-213,586.003,710.003,578.003,710.003,694.32793,763
2026-01-203,538.003,590.003,510.003,590.003,574.83599,164
2026-01-193,662.003,696.003,596.003,596.003,580.81504,440
2026-01-163,678.003,716.583,666.003,698.003,682.37489,005
2026-01-153,616.003,676.003,592.003,676.003,660.47768,002
2026-01-143,620.003,682.003,600.003,614.003,598.73577,582
2026-01-133,676.003,682.003,613.603,634.003,618.64710,910
2026-01-123,664.003,708.003,664.003,666.003,650.51389,576
2026-01-093,632.003,694.003,628.003,666.003,650.51581,773
2026-01-083,634.003,680.003,618.313,628.003,612.671,124,101
2026-01-073,644.003,660.003,606.003,660.003,644.54716,802
2026-01-063,556.003,618.003,486.723,618.003,602.71913,529
2026-01-053,526.003,566.003,518.003,556.003,540.97622,380
2026-01-023,556.003,572.003,490.003,500.003,485.21399,142
2025-12-313,558.003,558.003,528.003,538.003,523.05166,270
2025-12-303,532.003,550.003,514.003,544.003,529.03223,701
2025-12-293,564.003,570.003,520.003,520.003,505.13245,905
2025-12-243,536.003,570.003,536.003,568.003,552.9281,823
2025-12-233,584.003,590.003,558.003,560.003,544.96295,137
2025-12-223,552.003,614.003,544.003,602.003,586.78390,989
2025-12-193,538.003,610.003,520.003,582.003,566.861,488,119
2025-12-183,500.003,546.003,492.003,544.003,529.03380,084
2025-12-173,568.003,568.003,500.003,502.003,477.61936,808
2025-12-163,504.003,550.183,502.003,550.003,525.28753,128
2025-12-153,482.003,530.003,466.003,530.003,505.42443,212
2025-12-123,512.003,544.003,464.003,472.003,447.82552,735
2025-12-113,540.003,546.003,500.003,530.003,505.42580,370
2025-12-103,604.003,617.003,524.003,542.003,517.33720,425
2025-12-093,658.003,666.003,626.003,626.003,600.75637,034
2025-12-083,664.003,704.003,622.003,652.003,626.57441,760
2025-12-053,630.003,684.003,628.003,658.003,632.53593,296
2025-12-043,578.003,650.003,574.003,618.003,592.81849,646
2025-12-033,564.003,642.003,558.003,564.003,539.18894,766
2025-12-023,542.003,596.003,508.003,574.003,549.111,090,601
2025-12-013,546.003,568.003,520.573,532.003,507.40944,297
2025-11-283,562.003,570.003,532.003,560.003,535.21845,957
2025-11-273,616.003,620.003,556.003,570.003,545.14279,122
2025-11-263,664.003,664.003,608.003,610.003,584.86834,801
2025-11-253,566.003,590.003,542.003,590.003,565.00957,997
2025-11-243,568.003,618.003,550.003,572.003,547.133,746,382
2025-11-213,542.003,608.003,498.003,540.003,515.351,039,109
2025-11-203,548.003,764.003,548.003,618.003,592.811,879,215
2025-11-193,328.003,352.003,308.003,312.003,288.94507,232
2025-11-183,298.003,358.003,298.003,334.003,310.78731,247
2025-11-173,352.003,386.003,346.003,352.003,328.66483,820
2025-11-143,352.003,433.973,320.003,364.003,340.57740,851
2025-11-133,458.003,468.003,382.003,382.003,358.45747,348
2025-11-123,430.003,466.003,384.003,466.003,441.86559,995
← NewerPage 4 of 22 · 1,263 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.