1. Share Prices

  2. Halma PLC (HLMA)

3,334.00p+38.00 (+1.15%)11 Sep 2025, 14:31
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
Sep 10, 20253270.00p3302.00p3266.00p3296.00p563,202
Sep 9, 20253286.00p3290.00p3242.00p3252.00p683,514
Sep 8, 20253262.00p3284.00p3250.00p3284.00p405,033
Sep 5, 20253230.00p3266.00p3220.00p3242.00p569,899
Sep 4, 20253226.00p3232.00p3194.00p3218.00p443,105
Sep 3, 20253236.00p3242.00p3204.00p3228.00p411,023
Sep 2, 20253262.00p3274.00p3218.00p3218.00p417,586
Sep 1, 20253272.00p3300.00p3266.00p3270.00p185,756
Aug 29, 20253294.00p3316.00p3286.00p3288.00p538,151
Aug 28, 20253284.00p3308.00p3272.80p3300.00p321,373
Aug 27, 20253298.00p3304.00p3248.00p3282.00p480,558
Aug 26, 20253256.00p3312.00p3252.00p3312.00p1,251,063
Aug 22, 20253228.00p3272.00p3228.00p3260.00p313,879
Aug 21, 20253262.00p3262.00p3246.00p3246.00p297,000
Aug 20, 20253232.00p3288.00p3230.00p3266.00p471,974
Aug 19, 20253240.00p3258.00p3235.03p3254.00p526,193
Aug 18, 20253226.00p3240.00p3210.00p3236.00p412,370
Aug 15, 20253246.00p3262.00p3196.00p3210.00p472,378
Aug 14, 20253274.00p3290.00p3216.59p3232.00p704,192
Aug 13, 20253292.00p3308.00p3279.00p3286.00p309,145
Aug 12, 20253266.00p3280.00p3248.00p3276.00p431,205
Aug 11, 20253296.00p3299.33p3250.00p3258.00p330,608
Aug 8, 20253312.00p3318.00p3265.00p3280.00p351,148
Aug 7, 20253258.00p3344.60p3255.50p3316.00p756,731
Aug 6, 20253288.00p3290.00p3210.00p3232.00p563,211
Aug 5, 20253268.00p3282.00p3258.00p3268.00p675,664
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC286.9010.35
Avon Technologies PLC2,060.006.19
Bae Systems PLC1,916.504.61
Playtech PLC413.004.16
Vistry Group PLC589.803.62
Cranswick PLC5,180.003.19

Fallers

CompanyPrice% Chg
Chrysalis Investments Limited125.68-3.62
Baltic Classifieds Group PLC320.00-3.76
Xps Pensions Group PLC343.00-3.11
W.A.G Payment Solutions PLC105.93-3.26
Burberry Group PLC1,137.00-3.03
M&G PLC250.40-2.91