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
2025-08-183,226.003,240.003,210.003,236.003,213.47412,363
2025-08-153,246.003,262.003,196.003,210.003,187.65472,368
2025-08-143,274.003,290.003,216.593,232.003,209.49704,109
2025-08-133,292.003,308.003,279.003,286.003,263.12309,142
2025-08-123,266.003,280.003,248.003,276.003,253.19431,201
2025-08-113,296.003,299.333,250.003,258.003,235.31330,598
2025-08-083,312.003,318.003,265.003,280.003,257.16351,140
2025-08-073,258.003,344.603,255.503,316.003,292.91756,727
2025-08-063,288.003,290.003,210.003,232.003,209.49563,202
2025-08-053,268.003,282.003,258.003,268.003,245.24675,683
2025-08-043,224.003,256.003,214.003,254.003,231.34555,110
2025-08-013,220.003,242.003,191.383,216.003,193.61686,442
2025-07-313,236.003,300.003,234.973,252.003,229.35753,530
2025-07-303,224.003,250.003,214.003,238.003,215.45881,490
2025-07-293,218.003,248.003,208.003,226.003,203.54329,071
2025-07-283,258.003,262.003,210.003,220.003,197.58318,410
2025-07-253,248.003,254.003,220.003,238.003,215.45483,422
2025-07-243,236.003,270.003,226.003,256.003,233.33401,306
2025-07-233,222.003,260.003,212.003,238.003,215.45574,229
2025-07-223,214.003,232.003,204.003,208.003,185.66783,827
2025-07-213,250.003,262.003,226.003,240.003,217.44419,757
2025-07-183,252.003,260.003,234.003,252.003,229.35528,964
2025-07-173,216.003,248.003,204.003,244.003,221.41531,997
2025-07-163,174.003,216.003,172.003,186.003,163.81405,024
2025-07-153,226.003,234.003,198.003,198.003,175.73560,977
2025-07-143,204.003,218.003,172.003,214.003,191.62356,855
2025-07-113,218.003,236.003,205.453,216.003,193.61394,315
2025-07-103,208.003,242.703,196.003,238.003,215.45352,503
2025-07-093,192.003,222.003,174.003,214.003,177.60434,273
2025-07-083,202.003,212.003,179.373,194.003,157.82699,385
2025-07-073,190.003,216.003,178.003,216.003,179.57452,591
2025-07-043,164.003,191.003,152.003,182.003,145.96203,738
2025-07-033,168.003,186.003,148.003,172.003,136.07438,259
2025-07-023,198.003,200.003,136.003,162.003,126.19669,233
2025-07-013,226.003,228.003,188.003,196.003,159.80577,224
2025-06-303,220.003,224.003,184.003,200.003,163.76847,429
2025-06-273,238.003,250.003,180.953,216.003,179.571,209,500
2025-06-263,188.003,251.003,184.843,248.003,211.21776,451
2025-06-253,176.003,214.003,170.003,202.003,165.73537,124
2025-06-243,206.003,206.003,158.003,162.003,126.19556,155
2025-06-233,112.003,154.003,092.003,144.003,108.39274,122
2025-06-203,138.003,138.003,084.003,118.003,082.681,163,478
2025-06-193,114.003,152.003,106.003,126.003,090.59326,557
2025-06-183,116.003,128.003,094.003,122.003,086.64712,423
2025-06-173,134.003,148.003,090.003,130.003,094.55541,373
2025-06-163,112.003,166.003,098.003,152.003,116.301,057,012
2025-06-133,086.003,150.003,078.003,112.003,076.75918,091
2025-06-123,320.003,342.003,088.003,120.003,084.661,761,769
2025-06-113,002.003,026.002,996.003,020.002,985.79553,924
2025-06-102,988.003,022.792,972.003,002.002,968.00474,096
2025-06-092,986.003,028.002,976.003,012.002,977.89458,442
2025-06-062,952.002,984.002,944.002,978.002,944.27330,600
2025-06-052,944.002,968.002,930.002,956.002,922.52367,479
2025-06-042,910.002,968.002,904.002,942.002,908.68719,333
2025-06-032,924.002,936.002,888.002,906.002,873.09747,606
2025-06-022,882.002,912.002,870.002,912.002,879.02876,480
2025-05-302,900.002,946.052,898.002,906.002,873.091,483,829
2025-05-292,932.002,932.002,902.002,904.002,871.11273,235
2025-05-282,914.002,936.002,892.002,902.002,869.13512,765
2025-05-272,894.002,942.002,888.442,918.002,884.95552,023
← NewerPage 6 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.