Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
20/06/2024 2,642.00p 2,676.00p 2,631.00p 2,676.00p 825789
19/06/2024 2,642.00p 2,647.00p 2,611.00p 2,616.00p 564759
18/06/2024 2,626.00p 2,661.00p 2,609.35p 2,656.00p 748167
17/06/2024 2,659.00p 2,687.00p 2,590.00p 2,617.00p 819030
14/06/2024 2,665.00p 2,711.00p 2,632.00p 2,645.00p 1067874
13/06/2024 2,349.00p 2,671.00p 2,331.00p 2,664.00p 1698684
12/06/2024 2,283.00p 2,354.40p 2,281.06p 2,350.00p 784531
11/06/2024 2,292.00p 2,308.00p 2,271.00p 2,274.00p 797069
10/06/2024 2,276.00p 2,307.00p 2,266.00p 2,284.00p 359739
07/06/2024 2,320.00p 2,330.00p 2,287.00p 2,296.00p 883021
06/06/2024 2,328.00p 2,336.48p 2,301.00p 2,317.00p 453418
05/06/2024 2,301.00p 2,315.00p 2,287.00p 2,315.00p 484941
04/06/2024 2,235.00p 2,302.00p 2,225.40p 2,290.00p 515952
03/06/2024 2,256.00p 2,282.00p 2,226.00p 2,240.00p 604533
31/05/2024 2,245.00p 2,253.52p 2,226.00p 2,226.00p 1896570
30/05/2024 2,213.00p 2,263.59p 2,213.00p 2,248.00p 893125
29/05/2024 2,253.00p 2,263.00p 2,222.00p 2,226.00p 902807
28/05/2024 2,314.00p 2,330.00p 2,254.00p 2,258.00p 704021
24/05/2024 2,283.00p 2,317.00p 2,270.00p 2,315.00p 336715
23/05/2024 2,313.00p 2,325.00p 2,295.00p 2,309.00p 486745
22/05/2024 2,339.00p 2,341.00p 2,313.00p 2,313.00p 714719
21/05/2024 2,334.00p 2,340.00p 2,320.00p 2,335.00p 491993
20/05/2024 2,334.00p 2,355.00p 2,328.00p 2,346.00p 369647
17/05/2024 2,342.00p 2,355.00p 2,333.00p 2,333.00p 770077
16/05/2024 2,355.00p 2,365.28p 2,344.00p 2,352.00p 341928
15/05/2024 2,343.00p 2,385.00p 2,330.52p 2,356.00p 358868
14/05/2024 2,304.00p 2,335.00p 2,292.00p 2,332.00p 386175
13/05/2024 2,334.00p 2,352.00p 2,304.00p 2,308.00p 406707
10/05/2024 2,305.00p 2,334.00p 2,302.00p 2,328.00p 272096
09/05/2024 2,313.00p 2,338.00p 2,304.00p 2,304.00p 449901
08/05/2024 2,291.00p 2,340.00p 2,284.00p 2,328.00p 467590
07/05/2024 2,247.00p 2,292.00p 2,242.00p 2,284.00p 431939
03/05/2024 2,228.00p 2,273.00p 2,217.79p 2,241.00p 270150
02/05/2024 2,214.00p 2,230.00p 2,205.00p 2,217.00p 421920
01/05/2024 2,203.00p 2,217.00p 2,193.00p 2,206.00p 420044
30/04/2024 2,235.00p 2,251.00p 2,202.00p 2,207.00p 445065
29/04/2024 2,222.00p 2,250.00p 2,214.00p 2,239.00p 432048
26/04/2024 2,196.00p 2,223.00p 2,182.00p 2,219.00p 606327
25/04/2024 2,201.00p 2,202.00p 2,143.00p 2,178.00p 693056
24/04/2024 2,239.00p 2,248.00p 2,216.00p 2,216.00p 438198
23/04/2024 2,225.00p 2,240.37p 2,222.00p 2,236.00p 516327
22/04/2024 2,205.00p 2,245.00p 2,201.00p 2,205.00p 371731
19/04/2024 2,191.00p 2,196.00p 2,158.00p 2,183.00p 394889
18/04/2024 2,203.00p 2,210.00p 2,174.00p 2,200.00p 692570
17/04/2024 2,187.00p 2,203.00p 2,183.00p 2,190.00p 515210
16/04/2024 2,207.00p 2,211.00p 2,179.00p 2,204.00p 421399
15/04/2024 2,221.00p 2,263.00p 2,211.00p 2,239.00p 432020
12/04/2024 2,277.00p 2,281.00p 2,224.00p 2,227.00p 432900
11/04/2024 2,266.00p 2,281.00p 2,248.00p 2,258.00p 400357
10/04/2024 2,301.00p 2,313.00p 2,252.00p 2,278.00p 626279
09/04/2024 2,285.00p 2,303.00p 2,269.72p 2,294.00p 625509
08/04/2024 2,265.00p 2,279.00p 2,249.00p 2,249.00p 426183
05/04/2024 2,278.00p 2,281.00p 2,247.00p 2,270.00p 414490
04/04/2024 2,335.00p 2,352.00p 2,302.00p 2,315.00p 447411
03/04/2024 2,340.00p 2,353.00p 2,311.00p 2,336.00p 518221
02/04/2024 2,351.00p 2,384.00p 2,344.00p 2,353.00p 536203
28/03/2024 2,344.00p 2,368.00p 2,330.00p 2,368.00p 927873
27/03/2024 2,332.00p 2,347.44p 2,324.90p 2,336.00p 497012
26/03/2024 2,320.00p 2,334.00p 2,299.00p 2,334.00p 360202
25/03/2024 2,343.00p 2,349.61p 2,312.00p 2,327.00p 426952
22/03/2024 2,359.00p 2,378.00p 2,331.00p 2,341.00p 430402
21/03/2024 2,326.00p 2,376.00p 2,323.00p 2,362.00p 602671
20/03/2024 2,202.00p 2,208.00p 2,202.00p 2,293.00p 1129114
19/03/2024 2,202.00p 2,209.00p 2,188.65p 2,208.00p 678538
18/03/2024 2,228.00p 2,240.00p 2,207.00p 2,214.00p 386103
15/03/2024 2,232.00p 2,239.00p 2,209.00p 2,214.00p 1909431
14/03/2024 2,272.00p 2,278.52p 2,230.00p 2,245.00p 575415
13/03/2024 2,297.00p 2,301.00p 2,265.00p 2,265.00p 711564

*Close Price adjusted for both dividends and splits