Halma plc - HLMA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,226	3,236	3,236	3,240	3,210	412,363
August 15, 2025	3,246	3,210	3,210	3,262	3,196	472,378
August 14, 2025	3,274	3,232	3,232	3,290	3,216.59	704,192
August 13, 2025	3,292	3,286	3,286	3,308	3,279	309,145
August 12, 2025	3,266	3,276	3,276	3,280	3,248	431,205
August 11, 2025	3,296	3,258	3,258	3,299.33	3,250	330,608
August 08, 2025	3,312	3,280	3,280	3,318	3,265	351,148
August 07, 2025	3,258	3,316	3,316	3,344.6	3,255.5	756,731
August 06, 2025	3,288	3,232	3,232	3,290	3,210	563,202
August 05, 2025	3,268	3,268	3,268	3,282	3,258	675,664
August 04, 2025	3,224	3,254	3,254	3,256	3,214	555,110
August 01, 2025	3,220	3,216	3,216	3,242	3,191.38	686,456
July 31, 2025	3,236	3,252	3,252	3,300	3,234.97	753,533
July 30, 2025	3,224	3,238	3,238	3,250	3,214	881,495
July 29, 2025	3,218	3,226	3,226	3,248	3,208	329,075
July 28, 2025	3,258	3,220	3,220	3,262	3,210	318,421
July 25, 2025	3,248	3,238	3,238	3,254	3,220	483,427
July 24, 2025	3,236	3,256	3,256	3,270	3,226	401,306
July 23, 2025	3,222	3,226.92	3,226.92	3,260	3,212	170,274
July 22, 2025	3,214	3,208	3,208	3,232	3,204	783,827
July 21, 2025	3,250	3,240	3,240	3,262	3,226	419,757
July 18, 2025	3,252	3,252	3,252	3,260	3,234	528,967
July 17, 2025	3,216	3,244	3,244	3,248	3,204	531,990
July 16, 2025	3,174	3,186	3,186	3,216	3,172	405,012
July 15, 2025	3,226	3,198	3,198	3,234	3,198	560,984
July 14, 2025	3,204	3,214	3,214	3,218	3,172	356,861
July 11, 2025	3,218	3,216	3,216	3,236	3,205.45	244,917
July 10, 2025	3,208	3,238	3,238	3,242.7	3,196	352,496
July 09, 2025	3,192	3,214	3,214	3,222	3,174	434,273
July 08, 2025	3,202	3,194	3,194	3,212	3,179.37	699,388
July 07, 2025	3,190	3,216	3,216	3,216	3,178	452,597
July 04, 2025	3,164	3,182	3,182	3,191	3,152	203,738
July 03, 2025	3,168	3,172	3,172	3,186	3,148	438,265
July 02, 2025	3,198	3,162	3,162	3,200	3,136	669,239
July 01, 2025	3,226	3,196	3,196	3,228	3,188	577,224
June 30, 2025	3,220	3,200	3,200	3,224	3,184	847,436
June 27, 2025	3,238	3,216	3,216	3,250	3,180.95	1.07M
June 26, 2025	3,188	3,248	3,248	3,251	3,184.84	857,454
June 25, 2025	3,176	3,202	3,202	3,214	3,170	537,127
June 24, 2025	3,206	3,162	3,162	3,206	3,158	556,160
June 23, 2025	3,112	3,144	3,144	3,154	3,092	274,130
June 20, 2025	3,138	3,088	3,118	3,138	3,085.39	1.16M
June 19, 2025	3,114	3,126	3,126	3,152	3,106	326,561
June 18, 2025	3,116	3,122	3,122	3,128	3,094	712,426
June 17, 2025	3,134	3,130	3,130	3,148	3,090	541,378
June 16, 2025	3,112	3,152	3,152	3,166	3,098	1.06M
June 13, 2025	3,086	3,112	3,112	3,150	3,078	915,196
June 12, 2025	3,320	3,120	3,120	3,342	3,088	1.75M
June 11, 2025	3,002	3,020	3,020	3,026	2,996	553,929
June 10, 2025	2,988	3,002	3,002	3,022.79	2,972	474,101
June 09, 2025	2,986	3,012	3,012	3,028	2,976	458,449
June 06, 2025	2,952	2,978	2,978	2,984	2,944	330,600
June 05, 2025	2,944	2,956	2,956	2,968	2,930	367,568
June 04, 2025	2,910	2,942	2,942	2,968	2,904	719,542
June 03, 2025	2,924	2,906	2,906	2,936	2,888	747,639
June 02, 2025	2,882	2,912	2,912	2,912	2,870	876,480
May 30, 2025	2,900	2,906	2,906	2,946.05	2,898	1.48M
May 29, 2025	2,932	2,904	2,904	2,932	2,902	273,235
May 28, 2025	2,914	2,902	2,902	2,936	2,892	512,765
May 27, 2025	2,894	2,918	2,918	2,942	2,888.44	552,023

Halma plc (HLMA.L) LSE