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
2024-11-282,720.002,720.002,663.002,679.002,640.17268,018
2024-11-272,713.002,762.002,690.002,694.002,654.95872,488
2024-11-262,749.002,757.002,699.002,705.002,665.79975,986
2024-11-252,699.002,771.002,684.992,762.002,721.972,766,165
2024-11-222,664.002,725.002,654.002,694.002,654.95427,182
2024-11-212,677.002,765.002,639.002,645.002,606.661,121,779
2024-11-202,524.002,535.002,485.002,502.002,465.74586,811
2024-11-192,541.002,551.002,481.002,513.002,476.58672,507
2024-11-182,496.002,533.002,492.002,533.002,496.29771,940
2024-11-152,534.002,567.782,498.622,504.002,467.71557,084
2024-11-142,534.002,572.002,532.002,559.002,521.91430,687
2024-11-132,520.002,536.002,502.002,532.002,495.30577,517
2024-11-122,551.002,561.002,531.002,531.002,494.32493,167
2024-11-112,550.002,580.002,549.002,573.002,535.71282,714
2024-11-082,594.002,598.102,538.002,538.002,501.21539,132
2024-11-072,586.002,617.002,571.002,578.002,540.63507,335
2024-11-062,559.002,651.822,554.002,588.002,550.49673,651
2024-11-052,490.002,518.002,477.002,518.002,481.50292,837
2024-11-042,484.002,522.002,478.002,495.002,458.84481,901
2024-11-012,461.002,500.002,448.002,482.002,446.03664,241
2024-10-312,515.002,517.002,436.002,475.002,439.131,206,370
2024-10-302,490.002,540.002,490.002,534.002,497.27713,938
2024-10-292,526.002,530.002,502.002,507.002,470.66637,414
2024-10-282,481.002,534.002,474.002,522.002,485.45504,596
2024-10-252,465.002,481.002,455.002,469.002,433.21509,864
2024-10-242,476.002,482.002,463.002,466.002,430.26389,850
2024-10-232,462.002,485.002,440.002,474.002,438.14612,953
2024-10-222,492.002,500.002,469.002,473.002,437.16478,470
2024-10-212,492.002,506.002,477.002,500.002,463.77495,414
2024-10-182,480.002,510.002,479.002,494.002,457.85527,809
2024-10-172,472.002,500.002,450.202,490.002,453.91527,372
2024-10-162,480.002,503.002,467.002,482.002,446.03750,742
2024-10-152,546.002,548.002,479.002,479.002,443.07687,920
2024-10-142,494.002,523.002,493.002,523.002,486.43461,210
2024-10-112,484.002,501.002,481.002,495.002,458.84621,074
2024-10-102,510.002,515.002,475.582,481.002,445.04537,338
2024-10-092,510.002,525.002,500.002,518.002,481.50430,584
2024-10-082,500.002,508.002,477.002,500.002,463.77717,406
2024-10-072,563.002,566.002,510.692,511.002,474.61611,363
2024-10-042,568.002,576.002,529.002,553.002,516.00490,407
2024-10-032,604.002,611.002,564.002,579.002,541.62282,167
2024-10-022,609.002,612.362,576.002,602.002,564.29554,184
2024-10-012,615.002,660.002,594.002,611.002,573.16467,014
2024-09-302,634.002,650.002,600.452,608.002,570.20452,097
2024-09-272,593.002,655.002,582.002,655.002,616.52595,775
2024-09-262,632.002,676.002,588.002,594.002,556.40825,238
2024-09-252,539.002,616.002,539.002,596.002,558.37599,211
2024-09-242,592.002,592.002,537.002,560.002,522.90501,107
2024-09-232,600.002,611.002,564.002,568.002,530.78740,708
2024-09-202,636.002,662.002,601.002,605.002,567.241,363,880
2024-09-192,606.002,661.002,600.002,651.002,612.58653,197
2024-09-182,633.002,638.002,561.002,578.002,540.63593,444
2024-09-172,610.002,660.002,602.002,640.002,601.74574,002
2024-09-162,559.002,602.002,552.002,600.002,562.32408,580
2024-09-132,549.002,588.512,547.002,576.002,538.66404,708
2024-09-122,550.002,578.002,543.002,545.002,508.11402,854
2024-09-112,516.002,540.002,506.002,516.002,479.53416,246
2024-09-102,520.002,540.002,510.002,525.002,488.40373,110
2024-09-092,501.002,533.002,498.002,533.002,496.29281,762
2024-09-062,490.002,519.002,477.002,490.002,453.91358,339
← NewerPage 9 of 22 · 1,269 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.