Halma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3,430.00 | 3,454.00 | 3,418.00 | 3,430.00 | 3,406.11 | 410,804 |
| 2025-11-10 | 3,428.00 | 3,429.10 | 3,404.00 | 3,410.00 | 3,386.25 | 747,246 |
| 2025-11-07 | 3,434.00 | 3,442.00 | 3,372.00 | 3,392.00 | 3,368.38 | 433,643 |
| 2025-11-06 | 3,542.00 | 3,560.00 | 3,422.00 | 3,428.00 | 3,404.13 | 654,015 |
| 2025-11-05 | 3,532.00 | 3,582.00 | 3,507.75 | 3,572.00 | 3,547.13 | 592,443 |
| 2025-11-04 | 3,520.00 | 3,574.00 | 3,496.00 | 3,544.00 | 3,519.32 | 947,452 |
| 2025-11-03 | 3,542.00 | 3,580.00 | 3,510.00 | 3,580.00 | 3,555.07 | 509,216 |
| 2025-10-31 | 3,556.00 | 3,556.00 | 3,526.00 | 3,546.00 | 3,521.31 | 412,719 |
| 2025-10-30 | 3,540.00 | 3,574.00 | 3,532.00 | 3,556.00 | 3,531.24 | 393,032 |
| 2025-10-29 | 3,552.00 | 3,576.00 | 3,540.00 | 3,554.00 | 3,529.25 | 363,153 |
| 2025-10-28 | 3,590.00 | 3,606.00 | 3,564.00 | 3,588.00 | 3,563.01 | 398,470 |
| 2025-10-27 | 3,580.00 | 3,606.00 | 3,570.00 | 3,586.00 | 3,561.03 | 374,449 |
| 2025-10-24 | 3,526.00 | 3,578.00 | 3,516.00 | 3,578.00 | 3,553.08 | 367,972 |
| 2025-10-23 | 3,470.00 | 3,528.00 | 3,454.00 | 3,518.00 | 3,493.50 | 442,125 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.1511 GBP |
| 2025-12-18 | 0.0963 GBP |
| 2025-07-10 | 0.1412 GBP |
| 2024-12-19 | 0.0900 GBP |
| 2024-07-11 | 0.1320 GBP |
| 2023-12-21 | 0.0841 GBP |
| 2023-07-13 | 0.1234 GBP |
| 2022-12-22 | 0.0786 GBP |
| 2022-07-14 | 0.1153 GBP |
| 2021-12-23 | 0.0735 GBP |
| 2021-07-08 | 0.1078 GBP |
| 2020-12-24 | 0.0687 GBP |
| 2020-08-27 | 0.0996 GBP |
| 2019-12-24 | 0.0654 GBP |
| 2019-07-11 | 0.0960 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.