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 spot4,012▼ 0.30%WTI103.27▲ 3.82%
← HLMA.LSE stock page

Halma PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-113,430.003,454.003,418.003,430.003,406.11410,804
2025-11-103,428.003,429.103,404.003,410.003,386.25747,246
2025-11-073,434.003,442.003,372.003,392.003,368.38433,643
2025-11-063,542.003,560.003,422.003,428.003,404.13654,015
2025-11-053,532.003,582.003,507.753,572.003,547.13592,443
2025-11-043,520.003,574.003,496.003,544.003,519.32947,452
2025-11-033,542.003,580.003,510.003,580.003,555.07509,216
2025-10-313,556.003,556.003,526.003,546.003,521.31412,719
2025-10-303,540.003,574.003,532.003,556.003,531.24393,032
2025-10-293,552.003,576.003,540.003,554.003,529.25363,153
2025-10-283,590.003,606.003,564.003,588.003,563.01398,470
2025-10-273,580.003,606.003,570.003,586.003,561.03374,449
2025-10-243,526.003,578.003,516.003,578.003,553.08367,972
2025-10-233,470.003,528.003,454.003,518.003,493.50442,125
2025-10-223,470.003,521.003,454.003,482.003,457.75643,950
2025-10-213,492.003,494.003,436.003,466.003,441.86630,807
2025-10-203,466.003,490.003,458.003,476.003,451.79916,876
2025-10-173,442.003,470.003,423.203,454.003,429.95552,659
2025-10-163,484.003,484.003,456.003,480.003,455.77396,877
2025-10-153,490.003,490.003,436.003,468.003,443.85520,208
2025-10-143,438.003,464.003,412.003,456.003,431.93335,904
2025-10-133,492.003,494.003,450.003,472.003,447.82557,920
2025-10-103,564.003,568.003,490.323,494.003,469.67607,509
2025-10-093,580.003,602.003,560.003,570.003,545.14503,419
2025-10-083,524.003,588.003,522.003,568.003,543.15611,269
2025-10-073,524.003,560.093,516.003,534.003,509.39564,435
2025-10-063,496.003,568.003,486.003,524.003,499.46443,766
2025-10-033,528.003,528.003,484.003,502.003,477.61498,136
2025-10-023,474.003,504.003,463.333,502.003,477.61487,205
2025-10-013,454.003,466.003,422.003,460.003,435.91493,599
2025-09-303,412.003,450.003,382.003,450.003,425.98659,023
2025-09-293,364.003,438.003,348.003,390.003,366.39591,197
2025-09-263,384.003,398.003,341.203,352.003,328.66553,091
2025-09-253,352.003,444.003,340.003,372.003,348.52824,346
2025-09-243,372.003,386.003,338.003,338.003,314.76504,252
2025-09-233,390.003,416.003,384.003,386.003,362.42491,184
2025-09-223,378.003,398.003,368.003,378.003,354.48841,035
2025-09-193,402.003,404.003,350.003,382.003,358.451,894,797
2025-09-183,288.003,386.003,282.003,382.003,358.45662,726
2025-09-173,286.003,304.003,251.403,272.003,249.22819,685
2025-09-163,346.003,346.003,281.403,286.003,263.12768,348
2025-09-153,290.003,344.003,290.003,328.003,304.831,167,601
2025-09-123,330.003,346.003,306.003,306.003,282.98805,397
2025-09-113,298.003,344.003,290.003,332.003,308.801,098,776
2025-09-103,270.003,302.003,266.003,296.003,273.05563,112
2025-09-093,286.003,290.003,242.003,252.003,229.35683,503
2025-09-083,262.003,284.003,250.003,284.003,261.13405,230
2025-09-053,230.003,266.003,220.003,242.003,219.42569,892
2025-09-043,226.003,232.003,194.003,218.003,195.59443,101
2025-09-033,236.003,242.003,204.003,228.003,205.52411,007
2025-09-023,262.003,274.003,218.003,218.003,195.59417,430
2025-09-013,272.003,300.003,266.003,270.003,247.23185,747
2025-08-293,294.003,316.003,286.003,288.003,265.10537,862
2025-08-283,284.003,308.003,272.803,300.003,277.02321,364
2025-08-273,298.003,304.003,248.003,282.003,259.15371,926
2025-08-263,256.003,312.003,252.003,312.003,288.941,251,052
2025-08-223,228.003,272.003,228.003,260.003,237.30313,816
2025-08-213,262.003,262.003,246.003,246.003,223.40296,997
2025-08-203,232.003,288.003,230.003,266.003,243.26471,972
2025-08-193,240.003,258.003,235.033,254.003,231.34526,192
← NewerPage 5 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.