Best UK mortgage deals of the week

The cheapest home loans available now

Halma plc (HALMY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

55.69

-0.51

(-0.91%)

At close: 11:16AM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	55.24	55.69	55.24	55.69	55.69	1,300
30 Apr 2024	57.00	57.00	56.20	56.20	56.20	4,000
29 Apr 2024	57.16	57.40	56.46	57.40	57.40	14,500
26 Apr 2024	54.37	56.93	54.37	56.93	56.93	2,400
25 Apr 2024	54.53	55.85	53.95	55.85	55.85	4,500
24 Apr 2024	56.37	56.77	56.25	56.76	56.76	2,300
23 Apr 2024	56.38	57.05	56.00	57.05	57.05	7,100
22 Apr 2024	55.86	56.19	55.19	56.19	56.19	3,300
19 Apr 2024	55.08	55.41	54.35	55.30	55.30	4,000
18 Apr 2024	54.55	55.86	54.55	55.85	55.85	4,600
17 Apr 2024	55.43	55.99	55.00	55.99	55.99	3,300
16 Apr 2024	55.32	55.95	54.96	55.95	55.95	8,600
15 Apr 2024	56.64	57.10	56.13	56.14	56.14	3,900
12 Apr 2024	56.77	56.77	56.21	56.21	56.21	1,900
11 Apr 2024	57.66	57.76	57.36	57.76	57.76	2,800
10 Apr 2024	57.53	58.16	56.97	57.99	57.99	14,200
09 Apr 2024	58.05	58.87	57.95	58.87	58.87	5,700
08 Apr 2024	58.37	58.37	57.29	57.43	57.43	3,300
05 Apr 2024	56.71	58.08	56.71	58.08	58.08	4,000
04 Apr 2024	59.47	59.85	58.83	59.84	59.84	6,500
03 Apr 2024	59.96	60.15	59.40	60.15	60.15	3,900
02 Apr 2024	60.25	60.55	59.82	60.55	60.55	5,000
01 Apr 2024	61.00	61.88	58.99	58.99	58.99	2,500
28 Mar 2024	59.70	60.63	59.21	60.63	60.63	13,700
27 Mar 2024	59.44	59.51	58.93	58.93	58.93	2,300
26 Mar 2024	59.38	59.71	58.81	58.95	58.95	37,700
25 Mar 2024	59.66	60.23	58.15	58.15	58.15	6,400
22 Mar 2024	59.57	60.18	59.57	60.18	60.18	1,700
21 Mar 2024	60.53	61.39	60.41	61.39	61.39	175,500
20 Mar 2024	59.01	59.95	58.97	59.84	59.84	303,400
19 Mar 2024	56.16	56.27	56.16	56.27	56.27	1,000
18 Mar 2024	57.29	57.29	56.90	56.90	56.90	1,000
15 Mar 2024	57.07	57.07	57.07	57.07	57.07	1,100
14 Mar 2024	57.01	57.01	57.01	57.01	57.01	600
13 Mar 2024	59.46	59.46	57.96	58.63	58.63	1,600
12 Mar 2024	57.90	58.00	57.90	58.00	58.00	2,400
11 Mar 2024	58.42	59.14	57.78	57.78	57.78	8,400
08 Mar 2024	59.60	59.77	58.68	58.68	58.68	3,500
07 Mar 2024	59.62	59.62	59.22	59.22	59.22	6,600
06 Mar 2024	58.65	59.62	58.65	59.62	59.62	1,400
05 Mar 2024	58.53	58.53	57.74	57.74	57.74	1,600
04 Mar 2024	58.52	59.19	58.49	58.63	58.63	1,900
01 Mar 2024	58.40	58.44	58.40	58.44	58.44	3,200
29 Feb 2024	58.31	58.67	58.31	58.67	58.67	1,400
28 Feb 2024	58.04	58.04	57.51	58.04	58.04	2,000
27 Feb 2024	60.28	60.28	59.94	59.94	59.94	1,700
26 Feb 2024	60.23	60.23	59.30	59.30	59.30	1,000
23 Feb 2024	60.41	60.94	59.44	60.94	60.94	3,100
22 Feb 2024	58.36	59.25	58.36	59.16	59.16	1,800
21 Feb 2024	58.11	58.67	58.11	58.67	58.67	800
20 Feb 2024	58.17	58.17	57.66	57.66	57.66	1,700
16 Feb 2024	56.91	57.78	56.56	56.56	56.56	2,800
15 Feb 2024	55.18	55.64	55.18	55.64	55.64	2,300
14 Feb 2024	55.41	55.41	55.00	55.00	55.00	2,200
13 Feb 2024	54.84	54.84	53.51	53.69	53.69	3,300
12 Feb 2024	56.31	56.38	55.23	55.23	55.23	5,900
09 Feb 2024	56.02	56.12	55.86	55.87	55.87	5,600
08 Feb 2024	56.58	58.07	55.70	56.26	56.26	6,600
07 Feb 2024	55.14	55.59	55.06	55.56	55.56	6,800
06 Feb 2024	54.74	55.67	54.65	55.10	55.10	11,700
05 Feb 2024	54.96	54.96	54.40	54.47	54.47	3,000
02 Feb 2024	56.59	56.59	54.91	55.51	55.51	4,700
01 Feb 2024	56.05	56.05	55.20	55.20	55.20	800
31 Jan 2024	56.40	56.90	55.94	56.12	56.12	7,800
30 Jan 2024	56.36	56.36	54.33	56.20	56.20	5,800
29 Jan 2024	55.49	55.49	55.08	55.08	55.08	2,400
26 Jan 2024	55.95	56.04	55.81	56.04	56.04	3,300
25 Jan 2024	54.73	54.73	54.73	54.73	54.73	900
24 Jan 2024	57.05	57.05	55.26	55.26	55.26	2,400
23 Jan 2024	56.57	56.57	55.65	55.65	55.65	9,400
22 Jan 2024	57.12	57.50	56.06	57.50	57.50	1,500
19 Jan 2024	54.88	55.33	54.88	55.31	55.31	1,400
18 Jan 2024	56.19	56.19	56.19	56.19	56.19	800
17 Jan 2024	54.18	55.98	54.18	54.92	54.92	1,700
16 Jan 2024	55.63	55.87	55.63	55.87	55.87	1,000
12 Jan 2024	57.21	57.21	56.20	57.15	57.15	1,100
11 Jan 2024	56.90	56.90	56.90	56.90	56.90	700
10 Jan 2024	56.15	56.15	55.39	55.39	55.39	900
09 Jan 2024	56.13	56.74	55.03	56.74	56.74	1,100
08 Jan 2024	55.77	55.77	55.19	55.72	55.72	1,300
05 Jan 2024	54.00	54.00	54.00	54.00	54.00	1,000
04 Jan 2024	54.51	54.51	54.51	54.51	54.51	1,000
03 Jan 2024	55.01	55.01	54.68	54.99	54.99	1,300
02 Jan 2024	55.92	56.85	55.92	56.23	56.23	3,000
29 Dec 2023	57.92	57.92	57.92	57.92	57.92	2,400
28 Dec 2023	57.90	57.90	57.78	57.78	57.78	1,600
27 Dec 2023	59.81	60.69	59.32	59.32	59.32	1,600
26 Dec 2023	59.54	59.54	57.46	57.46	57.46	1,700
22 Dec 2023	58.83	58.83	58.25	58.25	58.25	3,400
21 Dec 2023	58.81	59.75	58.81	59.75	59.75	1,200
21 Dec 2023	0.211 Dividend
20 Dec 2023	58.87	58.87	58.87	58.87	58.66	600
19 Dec 2023	58.35	58.35	57.59	58.32	58.11	1,500
18 Dec 2023	57.22	57.22	57.22	57.22	57.02	1,200
15 Dec 2023	57.24	58.29	56.83	56.83	56.63	4,400
14 Dec 2023	59.49	59.49	56.87	57.30	57.09	2,100
13 Dec 2023	56.15	57.66	56.15	57.66	57.45	1,300
12 Dec 2023	56.49	56.69	55.78	55.78	55.58	2,600
11 Dec 2023	56.31	56.57	55.69	56.52	56.32	2,800
08 Dec 2023	56.22	56.91	55.34	55.35	55.15	4,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,156.52+35.28(+0.43%)

FTSE 25019,933.72+7.13(+0.04%)

AIM766.72+1.74(+0.23%)

GBP/EUR1.1685+0.0001(+0.01%)

GBP/USD1.2529+0.0005(+0.04%)

Bitcoin GBP46,088.61+398.49(+0.87%)

Best UK mortgage deals of the week

Halma plc (HALMY)

FTSE 100
8,156.52
+35.28(+0.43%)

FTSE 250
19,933.72
+7.13(+0.04%)

AIM
766.72
+1.74(+0.23%)

GBP/EUR
1.1685
+0.0001(+0.01%)

GBP/USD
1.2529
+0.0005(+0.04%)

Bitcoin GBP
46,088.61
+398.49(+0.87%)