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
2025-02-252,855.002,866.002,812.002,821.002,789.05553,955
2025-02-242,916.002,926.002,845.002,872.002,839.47406,513
2025-02-212,944.002,951.002,912.002,914.002,881.00381,939
2025-02-202,949.002,960.002,924.002,934.002,900.77256,050
2025-02-192,973.002,976.002,915.002,941.002,907.69358,851
2025-02-182,965.003,009.002,941.002,968.002,934.38586,928
2025-02-172,938.002,950.002,923.002,949.002,915.60205,962
2025-02-142,949.002,953.002,924.002,942.002,908.68385,819
2025-02-132,911.002,948.522,892.002,945.002,911.64556,153
2025-02-122,918.002,948.002,888.652,909.002,876.05419,547
2025-02-112,896.002,931.002,893.002,919.002,885.94532,889
2025-02-102,858.002,909.002,853.002,899.002,866.17535,990
2025-02-072,872.002,886.002,838.002,862.002,829.581,596,485
2025-02-062,895.002,925.002,861.002,896.002,863.2081,116
2025-02-052,967.002,974.002,927.002,940.002,906.70625,581
2025-02-043,006.003,015.002,978.002,990.002,956.13639,201
2025-02-032,980.003,020.002,975.633,016.002,981.841,288,576
2025-01-313,091.003,094.003,042.003,043.003,008.533,820,399
2025-01-303,024.003,084.003,015.003,070.003,035.23627,340
2025-01-292,970.003,016.002,949.003,011.002,976.90759,798
2025-01-282,877.002,952.782,877.002,944.002,910.661,005,529
2025-01-272,838.002,854.002,759.002,839.002,806.84659,207
2025-01-242,935.002,937.002,900.002,912.002,879.02331,509
2025-01-232,955.002,965.002,916.002,928.002,894.841,158,870
2025-01-222,862.002,961.002,853.002,951.002,917.58900,392
2025-01-212,816.002,838.002,802.002,835.002,802.89763,608
2025-01-202,800.002,817.002,793.002,807.002,775.21288,591
2025-01-172,791.002,808.002,777.002,801.002,769.28394,460
2025-01-162,733.002,768.002,717.002,768.002,736.65508,566
2025-01-152,674.002,720.002,659.002,710.002,679.31457,698
2025-01-142,659.002,687.002,651.002,663.002,632.84687,969
2025-01-132,674.002,681.002,627.002,647.002,617.02691,084
2025-01-102,712.002,732.002,683.572,692.002,661.51297,838
2025-01-092,693.002,730.002,686.842,722.002,691.17913,183
2025-01-082,740.002,749.002,687.002,694.002,663.49512,425
2025-01-072,710.002,745.002,692.002,745.002,713.911,125,722
2025-01-062,680.002,722.002,670.392,703.002,672.39364,576
2025-01-032,695.002,700.652,674.002,674.002,643.71308,515
2025-01-022,689.002,716.002,660.002,702.002,671.40276,569
2024-12-312,678.002,702.002,671.002,689.002,658.54107,848
2024-12-302,702.002,702.002,667.002,688.002,657.55168,617
2024-12-272,720.002,754.002,690.002,722.002,691.17232,283
2024-12-242,723.002,739.002,717.002,730.002,699.08144,520
2024-12-232,710.002,733.002,691.002,720.002,689.19297,280
2024-12-202,710.002,735.002,690.712,725.002,694.141,946,429
2024-12-192,765.002,789.002,723.672,733.002,702.05804,470
2024-12-182,801.002,809.002,773.542,809.002,768.29878,204
2024-12-172,760.002,803.002,755.002,783.002,742.66851,307
2024-12-162,728.002,771.002,721.002,771.002,730.84889,314
2024-12-132,752.002,771.002,725.002,733.002,693.39304,441
2024-12-122,794.002,807.002,747.002,756.002,716.05319,069
2024-12-112,764.002,809.002,744.002,794.002,753.50462,286
2024-12-102,776.002,792.002,769.002,777.002,736.75931,321
2024-12-092,781.002,815.002,750.002,788.002,747.59553,621
2024-12-062,746.002,780.002,727.002,772.002,731.82423,947
2024-12-052,745.002,758.002,736.002,741.002,701.27366,630
2024-12-042,750.002,758.002,721.002,750.002,710.14589,858
2024-12-032,737.002,754.002,720.002,736.002,696.34724,130
2024-12-022,701.002,745.002,692.002,736.002,696.34390,424
2024-11-292,678.002,711.002,674.202,708.002,668.75601,525
← NewerPage 8 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.