Halma (HLMA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Halma

Date Open High Low Close* Volume
02/04/2025 2,624.00p 2,650.00p 2,592.00p 2,650.00p 741422
01/04/2025 2,600.00p 2,650.00p 2,589.50p 2,632.00p 544529
31/03/2025 2,606.00p 2,608.00p 2,573.66p 2,581.00p 674118
28/03/2025 2,625.00p 2,635.27p 2,608.00p 2,621.00p 496007
27/03/2025 2,617.00p 2,632.00p 2,604.00p 2,630.00p 499052
26/03/2025 2,668.00p 2,670.00p 2,625.00p 2,632.00p 382766
25/03/2025 2,635.00p 2,661.00p 2,606.00p 2,656.00p 777311
24/03/2025 2,647.00p 2,662.00p 2,624.00p 2,645.00p 817750
21/03/2025 2,646.00p 2,652.00p 2,621.49p 2,643.00p 1130102
20/03/2025 2,673.00p 2,685.00p 2,654.51p 2,673.00p 492404
19/03/2025 2,641.00p 2,671.00p 2,628.00p 2,671.00p 511323
18/03/2025 2,702.00p 2,706.00p 2,634.32p 2,644.00p 687278
17/03/2025 2,712.00p 2,718.00p 2,668.00p 2,690.00p 395507
14/03/2025 2,675.00p 2,725.00p 2,670.00p 2,711.00p 920277
13/03/2025 2,662.00p 2,764.00p 2,627.00p 2,672.00p 683408
12/03/2025 2,600.00p 2,641.00p 2,593.00p 2,640.00p 791671
11/03/2025 2,684.00p 2,684.00p 2,584.00p 2,584.00p 1017597
10/03/2025 2,734.00p 2,736.00p 2,664.00p 2,679.00p 608545
07/03/2025 2,685.00p 2,721.00p 2,666.00p 2,721.00p 777008
06/03/2025 2,820.00p 2,823.00p 2,712.00p 2,721.00p 991945
05/03/2025 2,812.00p 2,845.00p 2,794.00p 2,794.00p 1309352
04/03/2025 2,780.00p 2,792.57p 2,741.00p 2,770.00p 852751
03/03/2025 2,807.00p 2,831.00p 2,792.00p 2,795.00p 423244
28/02/2025 2,749.00p 2,800.00p 2,749.00p 2,800.00p 1409131
27/02/2025 2,816.00p 2,828.00p 2,776.00p 2,777.00p 1370709
26/02/2025 2,831.00p 2,882.00p 2,823.00p 2,842.00p 472553
25/02/2025 2,855.00p 2,866.00p 2,812.00p 2,821.00p 538955
24/02/2025 2,916.00p 2,926.00p 2,845.00p 2,872.00p 406513
21/02/2025 2,944.00p 2,951.00p 2,912.00p 2,914.00p 381939
20/02/2025 2,949.00p 2,960.00p 2,924.00p 2,934.00p 248710
19/02/2025 2,973.00p 2,976.00p 2,915.00p 2,941.00p 358851
18/02/2025 2,965.00p 3,009.00p 2,941.00p 2,968.00p 566928
17/02/2025 2,938.00p 2,950.00p 2,923.00p 2,949.00p 205962
14/02/2025 2,949.00p 2,953.00p 2,924.00p 2,942.00p 367967
13/02/2025 2,911.00p 2,945.00p 2,892.00p 2,945.00p 456153
12/02/2025 2,918.00p 2,948.00p 2,888.65p 2,909.00p 419547
11/02/2025 2,896.00p 2,931.00p 2,893.00p 2,919.00p 532889
10/02/2025 2,858.00p 2,909.00p 2,853.00p 2,899.00p 535990
07/02/2025 2,872.00p 2,886.00p 2,838.00p 2,862.00p 1596485
06/02/2025 2,895.00p 2,967.00p 2,861.00p 2,896.00p 2633535
05/02/2025 2,967.00p 2,974.00p 2,927.00p 2,940.00p 625581
04/02/2025 3,006.00p 3,015.00p 2,978.00p 2,990.00p 592840
03/02/2025 2,980.00p 3,020.00p 2,975.63p 3,016.00p 1285764
31/01/2025 3,091.00p 3,094.00p 3,042.00p 3,043.00p 4324135
30/01/2025 3,024.00p 3,084.00p 3,015.00p 3,070.00p 627340
29/01/2025 2,970.00p 3,016.00p 2,949.00p 3,011.00p 759798
28/01/2025 2,877.00p 2,952.78p 2,877.00p 2,944.00p 1005529
27/01/2025 2,838.00p 2,854.00p 2,759.00p 2,839.00p 659207
24/01/2025 2,935.00p 2,937.00p 2,900.00p 2,912.00p 331509
23/01/2025 2,955.00p 2,965.00p 2,916.00p 2,928.00p 1158870
22/01/2025 2,862.00p 2,961.00p 2,853.00p 2,951.00p 700392
21/01/2025 2,816.00p 2,838.00p 2,802.00p 2,835.00p 579106
20/01/2025 2,800.00p 2,817.00p 2,793.00p 2,807.00p 288591
17/01/2025 2,791.00p 2,808.00p 2,777.00p 2,801.00p 394460
16/01/2025 2,733.00p 2,768.00p 2,717.00p 2,768.00p 379764
15/01/2025 2,674.00p 2,720.00p 2,659.00p 2,710.00p 457698
14/01/2025 2,659.00p 2,687.00p 2,651.00p 2,663.00p 680667
13/01/2025 2,674.00p 2,681.00p 2,627.00p 2,647.00p 691084
10/01/2025 2,712.00p 2,732.00p 2,683.57p 2,692.00p 282838
09/01/2025 2,693.00p 2,730.00p 2,686.84p 2,722.00p 898183
08/01/2025 2,740.00p 2,749.00p 2,687.00p 2,694.00p 512425
07/01/2025 2,710.00p 2,745.00p 2,692.00p 2,745.00p 1125722
06/01/2025 2,680.00p 2,722.00p 2,670.39p 2,703.00p 363614
03/01/2025 2,695.00p 2,700.65p 2,674.00p 2,674.00p 308515
02/01/2025 2,689.00p 2,716.00p 2,660.00p 2,702.00p 276569
31/12/2024 2,678.00p 2,702.00p 2,671.00p 2,689.00p 107848
30/12/2024 2,702.00p 2,702.00p 2,667.00p 2,688.00p 168617
27/12/2024 2,720.00p 2,754.00p 2,690.00p 2,722.00p 232283
24/12/2024 2,723.00p 2,739.00p 2,717.00p 2,730.00p 144520
23/12/2024 2,710.00p 2,733.00p 2,691.00p 2,720.00p 297280
20/12/2024 2,710.00p 2,735.00p 2,690.71p 2,725.00p 1348521
19/12/2024 2,765.00p 2,789.00p 2,723.67p 2,733.00p 804470
18/12/2024 2,801.00p 2,809.00p 2,773.54p 2,809.00p 878200
17/12/2024 2,760.00p 2,803.00p 2,755.00p 2,783.00p 605641
16/12/2024 2,728.00p 2,771.00p 2,721.00p 2,771.00p 889314
13/12/2024 2,752.00p 2,771.00p 2,725.00p 2,733.00p 304441
12/12/2024 2,794.00p 2,807.00p 2,747.00p 2,756.00p 319060
11/12/2024 2,764.00p 2,809.00p 2,744.00p 2,794.00p 462286
10/12/2024 2,776.00p 2,792.00p 2,769.00p 2,777.00p 931321
09/12/2024 2,781.00p 2,815.00p 2,750.00p 2,788.00p 553618
06/12/2024 2,746.00p 2,780.00p 2,727.00p 2,772.00p 423947
05/12/2024 2,745.00p 2,758.00p 2,736.00p 2,741.00p 366627
04/12/2024 2,750.00p 2,758.00p 2,721.00p 2,750.00p 589858
03/12/2024 2,737.00p 2,754.00p 2,720.00p 2,736.00p 723730
02/12/2024 2,701.00p 2,745.00p 2,692.00p 2,736.00p 390424
29/11/2024 2,678.00p 2,711.00p 2,674.20p 2,708.00p 601525
28/11/2024 2,720.00p 2,720.00p 2,663.00p 2,679.00p 268018
27/11/2024 2,713.00p 2,762.00p 2,690.00p 2,694.00p 872488
26/11/2024 2,749.00p 2,757.00p 2,699.00p 2,705.00p 975986
25/11/2024 2,699.00p 2,771.00p 2,684.99p 2,762.00p 2766165
22/11/2024 2,664.00p 2,725.00p 2,654.00p 2,694.00p 417791
21/11/2024 2,677.00p 2,765.00p 2,639.00p 2,645.00p 1121779
20/11/2024 2,524.00p 2,535.00p 2,485.00p 2,502.00p 586811
19/11/2024 2,541.00p 2,551.00p 2,481.00p 2,513.00p 672507
18/11/2024 2,496.00p 2,533.00p 2,492.00p 2,533.00p 771940
15/11/2024 2,534.00p 2,567.78p 2,498.62p 2,504.00p 556926
14/11/2024 2,534.00p 2,572.00p 2,532.00p 2,559.00p 430687
13/11/2024 2,520.00p 2,536.00p 2,502.00p 2,532.00p 577517
12/11/2024 2,551.00p 2,561.00p 2,531.00p 2,531.00p 493167
11/11/2024 2,550.00p 2,580.00p 2,549.00p 2,573.00p 282714
08/11/2024 2,594.00p 2,598.10p 2,538.00p 2,538.00p 539132
07/11/2024 2,586.00p 2,617.00p 2,571.00p 2,578.00p 507335
06/11/2024 2,559.00p 2,651.82p 2,554.00p 2,588.00p 673651
05/11/2024 2,490.00p 2,518.00p 2,477.00p 2,518.00p 292837
04/11/2024 2,484.00p 2,522.00p 2,478.00p 2,495.00p 481901
01/11/2024 2,461.00p 2,500.00p 2,448.00p 2,482.00p 664239
31/10/2024 2,515.00p 2,517.00p 2,436.00p 2,475.00p 1206370
30/10/2024 2,490.00p 2,540.00p 2,490.00p 2,534.00p 713938
29/10/2024 2,526.00p 2,530.00p 2,502.00p 2,507.00p 634358
28/10/2024 2,481.00p 2,534.00p 2,474.00p 2,522.00p 504596
25/10/2024 2,465.00p 2,481.00p 2,455.00p 2,469.00p 509864
24/10/2024 2,476.00p 2,482.00p 2,463.00p 2,474.00p 205991
23/10/2024 2,462.00p 2,485.00p 2,440.00p 2,474.00p 612953
22/10/2024 2,492.00p 2,500.00p 2,469.00p 2,473.00p 478470
21/10/2024 2,492.00p 2,506.00p 2,477.00p 2,500.00p 495414
18/10/2024 2,480.00p 2,510.00p 2,479.00p 2,494.00p 527809
17/10/2024 2,472.00p 2,500.00p 2,450.20p 2,490.00p 581704
16/10/2024 2,480.00p 2,503.00p 2,467.00p 2,482.00p 750742
15/10/2024 2,546.00p 2,548.00p 2,479.00p 2,479.00p 687920
14/10/2024 2,494.00p 2,523.00p 2,493.00p 2,523.00p 461210
11/10/2024 2,484.00p 2,501.00p 2,481.00p 2,495.00p 621074
10/10/2024 2,510.00p 2,515.00p 2,475.58p 2,481.00p 537338
09/10/2024 2,510.00p 2,525.00p 2,500.00p 2,518.00p 430584
08/10/2024 2,500.00p 2,508.00p 2,477.00p 2,500.00p 717406
07/10/2024 2,563.00p 2,566.00p 2,510.69p 2,511.00p 581152
04/10/2024 2,568.00p 2,576.00p 2,529.00p 2,553.00p 490407
03/10/2024 2,604.00p 2,611.00p 2,564.00p 2,579.00p 282167
02/10/2024 2,609.00p 2,612.36p 2,576.00p 2,602.00p 531660
01/10/2024 2,615.00p 2,660.00p 2,594.00p 2,611.00p 467014
30/09/2024 2,634.00p 2,650.00p 2,600.45p 2,608.00p 452097
27/09/2024 2,593.00p 2,655.00p 2,582.00p 2,655.00p 595775
26/09/2024 2,632.00p 2,676.00p 2,588.00p 2,594.00p 825238
25/09/2024 2,539.00p 2,616.00p 2,539.00p 2,596.00p 599211
24/09/2024 2,592.00p 2,592.00p 2,537.00p 2,560.00p 501107
23/09/2024 2,600.00p 2,611.00p 2,564.00p 2,568.00p 740708
20/09/2024 2,636.00p 2,662.00p 2,601.00p 2,605.00p 1363880
19/09/2024 2,606.00p 2,661.00p 2,600.00p 2,651.00p 653197
18/09/2024 2,633.00p 2,638.00p 2,561.00p 2,578.00p 593444
17/09/2024 2,610.00p 2,660.00p 2,602.00p 2,640.00p 574002
16/09/2024 2,559.00p 2,602.00p 2,552.00p 2,600.00p 408580
13/09/2024 2,549.00p 2,588.51p 2,547.00p 2,576.00p 404708
12/09/2024 2,550.00p 2,578.00p 2,543.00p 2,545.00p 377070
11/09/2024 2,516.00p 2,540.00p 2,506.00p 2,516.00p 416246
10/09/2024 2,520.00p 2,540.00p 2,510.00p 2,525.00p 373110
09/09/2024 2,501.00p 2,533.00p 2,498.00p 2,533.00p 281762
06/09/2024 2,490.00p 2,519.00p 2,477.00p 2,490.00p 358339
05/09/2024 2,530.00p 2,543.00p 2,465.00p 2,488.00p 312228
04/09/2024 2,516.00p 2,554.00p 2,511.00p 2,544.00p 715125
03/09/2024 2,577.00p 2,588.00p 2,558.00p 2,563.00p 530875
02/09/2024 2,603.00p 2,612.00p 2,552.00p 2,575.00p 228469
30/08/2024 2,603.00p 2,626.00p 2,592.18p 2,606.00p 896229
29/08/2024 2,555.00p 2,603.00p 2,550.00p 2,603.00p 274025
28/08/2024 2,558.00p 2,579.00p 2,540.00p 2,556.00p 359623
27/08/2024 2,569.00p 2,574.00p 2,535.00p 2,538.00p 502981
23/08/2024 2,571.00p 2,586.00p 2,562.00p 2,569.00p 403479
22/08/2024 2,568.00p 2,581.00p 2,562.00p 2,570.00p 344521
21/08/2024 2,551.00p 2,590.00p 2,543.00p 2,568.00p 582712
20/08/2024 2,565.00p 2,588.00p 2,543.00p 2,549.00p 227899
19/08/2024 2,533.00p 2,578.00p 2,506.21p 2,555.00p 277384
16/08/2024 2,560.00p 2,565.00p 2,529.39p 2,551.00p 346944
15/08/2024 2,528.00p 2,576.00p 2,506.00p 2,554.00p 393614
14/08/2024 2,540.00p 2,548.00p 2,522.00p 2,522.00p 330798
13/08/2024 2,531.00p 2,540.00p 2,500.00p 2,526.00p 281526
12/08/2024 2,539.00p 2,547.00p 2,500.00p 2,527.00p 392154
09/08/2024 2,506.00p 2,535.00p 2,496.00p 2,526.00p 355289
08/08/2024 2,487.00p 2,506.00p 2,453.00p 2,506.00p 342313
07/08/2024 2,473.00p 2,519.00p 2,464.00p 2,513.00p 611853
06/08/2024 2,508.00p 2,510.00p 2,431.00p 2,459.00p 388879
05/08/2024 2,450.00p 2,483.00p 2,431.00p 2,474.00p 556566
02/08/2024 2,571.00p 2,585.00p 2,500.00p 2,527.00p 520564
01/08/2024 2,659.00p 2,663.00p 2,588.00p 2,604.00p 310849
31/07/2024 2,632.00p 2,662.00p 2,609.00p 2,662.00p 913011
30/07/2024 2,551.00p 2,595.00p 2,545.00p 2,586.00p 415712
29/07/2024 2,576.00p 2,584.00p 2,548.00p 2,552.00p 694491
26/07/2024 2,522.00p 2,563.00p 2,512.00p 2,563.00p 402857
25/07/2024 2,524.00p 2,545.00p 2,491.00p 2,528.00p 495040
24/07/2024 2,580.00p 2,602.00p 2,558.00p 2,565.00p 462833
23/07/2024 2,615.00p 2,633.00p 2,603.00p 2,616.00p 503811
22/07/2024 2,602.00p 2,627.00p 2,590.00p 2,611.00p 532014
19/07/2024 2,604.00p 2,606.00p 2,566.00p 2,591.00p 631045
18/07/2024 2,638.00p 2,660.00p 2,611.46p 2,617.00p 498308
17/07/2024 2,688.00p 2,695.37p 2,620.00p 2,626.00p 516183
16/07/2024 2,656.00p 2,689.00p 2,648.00p 2,689.00p 645153
15/07/2024 2,655.00p 2,694.00p 2,636.00p 2,665.00p 1494551
12/07/2024 2,673.00p 2,682.00p 2,654.00p 2,671.00p 449501
11/07/2024 2,643.00p 2,682.00p 2,622.00p 2,667.00p 628957
10/07/2024 2,689.00p 2,691.00p 2,642.00p 2,652.00p 487135
09/07/2024 2,648.00p 2,694.00p 2,634.00p 2,675.00p 578726
08/07/2024 2,679.00p 2,684.00p 2,642.00p 2,642.00p 702798
05/07/2024 2,704.00p 2,720.00p 2,673.00p 2,677.00p 630353
04/07/2024 2,723.00p 2,733.00p 2,680.00p 2,690.00p 575714
03/07/2024 2,705.00p 2,721.07p 2,687.00p 2,717.00p 459508
02/07/2024 2,694.00p 2,723.00p 2,671.00p 2,682.00p 577908
01/07/2024 2,715.00p 2,740.05p 2,703.00p 2,706.00p 658039
28/06/2024 2,739.00p 2,750.00p 2,683.00p 2,706.00p 951276
27/06/2024 2,690.00p 2,734.76p 2,663.00p 2,721.00p 1322039
26/06/2024 2,711.00p 2,713.00p 2,678.00p 2,680.00p 887796
25/06/2024 2,695.00p 2,704.00p 2,656.00p 2,686.00p 728122
24/06/2024 2,658.00p 2,702.00p 2,650.00p 2,702.00p 1048876
21/06/2024 2,681.00p 2,691.00p 2,636.00p 2,657.00p 1494023

*Close Price adjusted for both dividends and splits