UK markets closed

Halma plc (HLMA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,219.00+41.00 (+1.88%)
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,196.002,223.002,182.002,219.002,219.00946,318
25 Apr 20242,201.002,202.002,143.002,178.002,178.00888,746
24 Apr 20242,239.002,248.002,216.002,216.002,216.00541,057
23 Apr 20242,225.002,240.372,222.002,236.002,236.00595,316
22 Apr 20242,205.002,245.002,201.002,205.002,205.00490,728
19 Apr 20242,191.002,196.002,158.002,183.002,183.00495,805
18 Apr 20242,203.002,210.002,174.002,200.002,200.001,339,406
17 Apr 20242,187.002,203.002,183.002,190.002,190.00800,181
16 Apr 20242,207.002,211.002,179.002,204.002,204.00548,111
15 Apr 20242,221.002,263.002,211.002,239.002,239.00617,941
12 Apr 20242,277.002,281.002,224.002,227.002,227.00660,587
11 Apr 20242,266.002,281.002,248.002,258.002,258.00701,635
10 Apr 20242,301.002,313.002,252.002,278.002,278.00937,098
09 Apr 20242,285.002,303.002,269.722,294.002,294.00824,902
08 Apr 20242,265.002,279.002,249.002,249.002,249.00718,836
05 Apr 20242,278.002,281.002,247.002,270.002,270.00626,577
04 Apr 20242,335.002,352.002,302.002,315.002,315.00599,494
03 Apr 20242,340.002,353.002,311.002,336.002,336.00690,332
02 Apr 20242,351.002,384.002,344.002,353.002,353.00754,410
28 Mar 20242,344.002,368.002,330.002,368.002,368.001,232,707
27 Mar 20242,332.002,347.442,324.902,336.002,336.00671,028
26 Mar 20242,320.002,334.002,299.002,334.002,334.00541,925
25 Mar 20242,343.002,349.612,312.002,327.002,327.00527,070
22 Mar 20242,359.002,378.002,331.002,341.002,341.00541,368
21 Mar 20242,326.002,376.002,323.002,362.002,362.00712,980
20 Mar 20242,275.002,297.002,258.002,293.002,293.001,503,607
19 Mar 20242,202.002,209.002,188.652,208.002,208.00786,873
18 Mar 20242,228.002,240.002,207.002,214.002,214.00533,356
15 Mar 20242,232.002,239.002,209.002,214.002,214.002,289,874
14 Mar 20242,272.002,278.522,230.002,245.002,245.00848,280
13 Mar 20242,297.002,301.002,265.002,265.002,265.00844,004
12 Mar 20242,287.002,298.002,255.002,288.002,288.001,002,362
11 Mar 20242,267.002,289.002,244.002,265.002,265.001,309,279
08 Mar 20242,289.002,300.002,264.002,293.002,293.00631,815
07 Mar 20242,300.002,311.002,282.002,288.002,288.00992,447
06 Mar 20242,271.002,307.002,248.002,304.002,304.00572,104
05 Mar 20242,294.002,328.002,280.002,280.002,280.00700,390
04 Mar 20242,312.002,313.002,284.002,299.002,299.00624,062
01 Mar 20242,325.002,325.002,286.002,302.002,302.00700,838
29 Feb 20242,297.002,326.002,294.002,302.002,302.001,421,239
28 Feb 20242,361.002,364.002,277.002,278.002,278.00878,098
27 Feb 20242,369.002,382.002,350.002,365.002,365.001,622,234
26 Feb 20242,348.002,374.002,339.002,368.002,368.001,021,405
23 Feb 20242,350.002,369.002,332.002,362.002,362.001,218,497
22 Feb 20242,320.002,362.002,295.002,351.002,351.001,218,977
21 Feb 20242,294.002,310.002,289.052,310.002,310.00948,167
20 Feb 20242,269.002,288.002,265.002,282.002,282.00821,012
19 Feb 20242,244.002,275.002,230.002,275.002,275.00542,551
16 Feb 20242,201.002,262.002,200.002,253.002,253.00649,567
15 Feb 20242,203.002,213.002,192.002,196.002,196.00487,508
14 Feb 20242,146.002,190.002,146.002,190.002,190.00485,558
13 Feb 20242,190.002,192.002,136.002,151.002,151.00583,398
12 Feb 20242,224.002,243.002,199.002,204.002,204.00415,041
09 Feb 20242,201.002,219.002,193.002,211.002,211.00571,751
08 Feb 20242,187.002,222.502,175.002,213.002,213.00593,989
07 Feb 20242,169.002,189.002,160.002,182.002,182.00615,900
06 Feb 20242,160.002,178.002,141.002,174.002,174.00793,673
05 Feb 20242,162.002,175.002,146.002,151.002,151.00569,047
02 Feb 20242,204.002,212.002,167.002,167.002,167.00754,828
01 Feb 20242,181.002,199.002,179.002,187.002,187.00647,518
31 Jan 20242,168.002,203.002,166.002,193.002,193.001,016,383
30 Jan 20242,183.002,200.002,169.002,174.002,174.00724,948
29 Jan 20242,173.002,174.002,140.002,169.002,169.00740,334
26 Jan 20242,167.002,200.262,139.002,195.002,195.001,093,362
25 Jan 20242,173.002,173.002,148.902,165.002,165.00587,965
24 Jan 20242,154.002,179.002,143.002,158.002,158.00566,249
23 Jan 20242,195.002,201.002,158.002,158.002,158.00604,937
22 Jan 20242,169.002,196.002,163.002,186.002,186.00760,819
19 Jan 20242,168.002,177.002,138.952,147.002,147.00586,679
18 Jan 20242,157.002,177.002,150.452,162.002,162.00563,973
17 Jan 20242,156.002,161.002,143.952,159.002,159.00765,355
16 Jan 20242,166.002,176.002,148.002,169.002,169.00341,246
15 Jan 20242,195.002,205.002,166.452,173.002,173.00301,078
12 Jan 20242,185.002,212.002,176.002,203.002,203.00848,273
11 Jan 20242,182.002,218.002,176.002,176.002,176.00521,753
10 Jan 20242,169.002,184.002,169.002,177.002,177.00377,005
09 Jan 20242,172.002,182.002,149.002,165.002,165.00595,603
08 Jan 20242,115.002,164.002,109.002,164.002,164.00670,491
05 Jan 20242,127.002,136.002,104.012,121.002,121.00886,393
04 Jan 20242,147.002,156.002,111.002,145.002,145.00697,932
03 Jan 20242,210.002,224.002,146.002,150.002,150.001,446,235
02 Jan 20242,285.002,287.002,209.792,224.002,224.00615,979
29 Dec 20232,304.002,311.002,284.002,284.002,284.00367,619
28 Dec 20232,319.002,322.002,288.002,295.002,295.00366,719
27 Dec 20232,295.002,312.002,290.002,309.002,309.00396,694
22 Dec 20232,303.002,306.002,277.002,290.002,290.00266,240
21 Dec 20232,302.002,339.002,292.002,316.002,316.00654,295
21 Dec 20238.41 Dividend
20 Dec 20232,289.002,325.002,278.002,325.002,316.591,054,578
19 Dec 20232,254.002,292.002,254.002,292.002,283.71650,314
18 Dec 20232,250.002,275.002,235.002,250.002,241.86545,476
15 Dec 20232,273.002,282.002,255.002,261.002,252.821,454,522
14 Dec 20232,230.002,291.002,229.002,266.002,257.80765,610
13 Dec 20232,229.002,236.002,219.002,219.002,210.97539,104
12 Dec 20232,219.002,233.002,198.002,220.002,211.97711,535
11 Dec 20232,197.002,216.002,187.002,212.002,204.00981,126
08 Dec 20232,172.002,224.002,151.002,205.002,197.02729,183
07 Dec 20232,154.002,182.002,144.002,164.002,156.17453,376
06 Dec 20232,146.002,169.002,143.002,168.002,160.16931,877
05 Dec 20232,104.002,138.002,102.002,138.002,130.27783,904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...