1. Share Prices

  2. Halma PLC (HLMA)

3,272.00p+18.00 (+0.55%)05 Aug 2025, 13:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Halma PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20253224.00p3256.00p3214.00p3254.00p555,119
Aug 1, 20253220.00p3242.00p3191.38p3216.00p686,456
Jul 31, 20253236.00p3300.00p3234.97p3252.00p753,533
Jul 30, 20253224.00p3250.00p3214.00p3238.00p881,495
Jul 29, 20253218.00p3248.00p3208.00p3226.00p329,075
Jul 28, 20253258.00p3262.00p3210.00p3220.00p318,421
Jul 25, 20253248.00p3254.00p3220.00p3238.00p483,427
Jul 24, 20253236.00p3270.00p3226.00p3256.00p401,311
Jul 23, 20253222.00p3260.00p3212.00p3238.00p574,235
Jul 22, 20253214.00p3232.00p3204.00p3208.00p783,834
Jul 21, 20253248.00p3262.00p3226.00p3240.00p419,958
Jul 18, 20253252.00p3260.00p3234.00p3252.00p528,967
Jul 17, 20253216.00p3248.00p3204.00p3244.00p532,050
Jul 16, 20253174.00p3216.00p3172.00p3186.00p405,012
Jul 15, 20253226.00p3234.00p3198.00p3198.00p560,984
Jul 14, 20253204.00p3218.00p3172.00p3214.00p356,861
Jul 11, 20253218.00p3236.00p3205.45p3216.00p394,320
Jul 10, 20253208.00p3242.70p3196.00p3238.00p352,520
Jul 9, 20253192.00p3222.00p3174.00p3214.00p434,278
Jul 8, 20253202.00p3212.00p3179.37p3194.00p699,388
Jul 7, 20253190.00p3216.00p3178.00p3216.00p452,597
Jul 4, 20253164.00p3191.00p3152.00p3182.00p203,742
Jul 3, 20253168.00p3186.00p3148.00p3172.00p438,265
Jul 2, 20253198.00p3200.00p3136.00p3162.00p669,239
Jul 1, 20253226.00p3228.00p3188.00p3196.00p577,232
Jun 30, 20253220.00p3224.00p3184.00p3200.00p847,436
Jun 27, 20253238.00p3250.00p3180.95p3216.00p1,209,506
Jun 26, 20253188.00p3251.00p3184.84p3248.00p857,457
Jun 25, 20253176.00p3214.00p3170.00p3202.00p537,127
Jun 24, 20253206.00p3206.00p3158.00p3162.00p556,160
Jun 23, 20253112.00p3154.00p3092.00p3144.00p274,130
Jun 20, 20253138.00p3138.00p3084.00p3118.00p1,163,484
Jun 19, 20253114.00p3152.00p3106.00p3126.00p326,561
Jun 18, 20253116.00p3128.00p3094.00p3122.00p712,426
Jun 17, 20253134.00p3148.00p3090.00p3130.00p541,378
Jun 16, 20253112.00p3166.00p3098.00p3152.00p1,057,036
Jun 13, 20253086.00p3150.00p3078.00p3112.00p918,096
Jun 12, 20253320.00p3342.00p3088.00p3120.00p1,754,275
Jun 11, 20253002.00p3026.00p2996.00p3020.00p553,929
Jun 10, 20252988.00p3022.79p2972.00p3002.00p474,101
Jun 9, 20252986.00p3028.00p2976.00p3012.00p458,449
Jun 6, 20252952.00p2984.00p2944.00p2978.00p330,604
Jun 5, 20252944.00p2968.00p2930.00p2956.00p367,568
Jun 4, 20252910.00p2968.00p2904.00p2942.00p719,542
Jun 3, 20252924.00p2936.00p2888.00p2906.00p747,639
Jun 2, 20252882.00p2912.00p2870.00p2912.00p876,509
May 30, 20252900.00p2946.05p2898.00p2906.00p1,483,837
May 29, 20252932.00p2932.00p2902.00p2904.00p273,299
May 28, 20252914.00p2936.00p2892.00p2902.00p512,770
May 27, 20252894.00p2942.00p2888.44p2918.00p552,029
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,332.0015.42
Travis Perkins PLC570.506.64
Keller Group PLC1,392.005.61
Fresnillo PLC1,509.005.23
Oxford Nanopore Technologies PLC207.784.73
Melrose Industries PLC574.404.78

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.91-16.30
Raspberry Pi Holdings PLC405.60-3.57
Dr. Martens PLC75.65-2.64
Ocado Group PLC341.30-2.23
Auction Technology Group PLC368.00-2.13
Jtc PLC930.00-2.00