Halma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,326.00 | 3,342.00 | 3,256.00 | 3,280.00 | 3,280.00 | 753,823 |
| 2026-10-21 | 3,326.00 | 3,374.00 | 3,306.00 | 3,374.00 | 3,374.00 | 958,208 |
| 2026-10-20 | 3,354.00 | 3,370.00 | 3,272.00 | 3,324.00 | 3,324.00 | 923,176 |
| 2026-10-19 | 3,406.00 | 3,418.00 | 3,372.00 | 3,412.00 | 3,412.00 | 1,012,719 |
| 2026-10-16 | 3,432.00 | 3,436.00 | 3,378.00 | 3,428.00 | 3,428.00 | 914,784 |
| 2026-10-15 | 3,384.00 | 3,398.00 | 3,260.00 | 3,398.00 | 3,398.00 | 1,836,339 |
| 2026-10-14 | 3,508.00 | 3,514.00 | 3,478.00 | 3,480.00 | 3,480.00 | 692,665 |
| 2026-10-13 | 3,516.00 | 3,552.00 | 3,462.00 | 3,468.00 | 3,468.00 | 1,290,132 |
| 2026-10-12 | 3,536.00 | 3,554.32 | 3,528.00 | 3,540.00 | 3,540.00 | 805,909 |
| 2026-10-09 | 3,528.00 | 3,574.00 | 3,508.00 | 3,528.00 | 3,528.00 | 484,392 |
| 2026-10-08 | 3,456.00 | 3,506.00 | 3,422.00 | 3,500.00 | 3,500.00 | 667,230 |
| 2026-10-07 | 3,508.00 | 3,538.00 | 3,474.00 | 3,478.00 | 3,478.00 | 700,159 |
| 2026-10-06 | 3,548.00 | 3,594.00 | 3,522.00 | 3,558.00 | 3,558.00 | 445,320 |
| 2026-10-05 | 3,584.00 | 3,588.07 | 3,504.00 | 3,528.00 | 3,528.00 | 367,539 |
| 2026-10-02 | 3,494.00 | 3,614.00 | 3,464.00 | 3,600.00 | 3,600.00 | 1,105,478 |
| 2026-10-01 | 3,492.00 | 3,528.00 | 3,461.00 | 3,464.00 | 3,464.00 | 1,114,285 |
| 2026-09-30 | 3,512.00 | 3,544.00 | 3,492.00 | 3,502.00 | 3,502.00 | 1,171,757 |
| 2026-09-29 | 3,480.00 | 3,562.00 | 3,480.00 | 3,528.00 | 3,528.00 | 592,815 |
| 2026-09-28 | 3,480.00 | 3,536.00 | 3,456.00 | 3,466.00 | 3,466.00 | 570,134 |
| 2026-09-25 | 3,580.00 | 3,596.00 | 3,480.00 | 3,484.00 | 3,484.00 | 507,685 |
| 2026-09-24 | 3,726.00 | 3,726.00 | 3,486.00 | 3,504.00 | 3,504.00 | 1,728,615 |
| 2026-09-23 | 3,596.00 | 3,612.00 | 3,553.45 | 3,584.00 | 3,584.00 | 1,502,928 |
| 2026-09-22 | 3,580.00 | 3,624.00 | 3,560.00 | 3,582.00 | 3,582.00 | 455,092 |
Page 1 of 1 · 23 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.