Halma plc (HLMA.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HLMA.L Historical Return
If you invested 1000 GBp in Halma plc (HLMA.L) 10 years ago, it would be worth 3,519.11 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,212.77 GBp, while 1000 GBp invested 1 year ago would be worth 1,079.65 GBp. This corresponds to total returns of 251.91%, 21.28%, 7.97%, respectively, with annualized returns of 13.4%, 3.93%, 7.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HLMA.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3,490 | 3,510 | 3,510 | 3,538 | 3,480 | 619,199 |
| August 20, 2026 | 3,486 | 3,476 | 3,476 | 3,494 | 3,418 | 1.44M |
| August 19, 2026 | 3,580 | 3,488 | 3,488 | 3,586 | 3,452 | 846,397 |
| August 18, 2026 | 3,674 | 3,570 | 3,570 | 3,688 | 3,570 | 567,929 |
| August 17, 2026 | 3,700 | 3,702 | 3,702 | 3,720 | 3,682 | 839,929 |
| August 14, 2026 | 3,736 | 3,686 | 3,686 | 3,968 | 3,678 | 620,445 |
| August 13, 2026 | 3,788 | 3,744 | 3,744 | 3,788 | 3,720 | 1.18M |
| August 12, 2026 | 3,730 | 3,764 | 3,764 | 3,825 | 3,730 | 789,809 |
| August 11, 2026 | 3,704 | 3,718 | 3,718 | 3,772 | 3,679.2 | 888,696 |
| August 10, 2026 | 3,794 | 3,730 | 3,730 | 3,824 | 3,722 | 828,182 |
| August 07, 2026 | 3,764 | 3,796 | 3,796 | 3,850 | 3,762 | 465,114 |
| August 06, 2026 | 3,780 | 3,802 | 3,802 | 3,802 | 3,731.92 | 595,286 |
| August 05, 2026 | 3,790 | 3,800 | 3,800 | 3,846 | 3,774 | 2.09M |
| August 04, 2026 | 3,562 | 3,742 | 3,742 | 3,762 | 3,562 | 1.37M |
| August 03, 2026 | 3,578 | 3,548 | 3,548 | 3,588 | 3,516 | 1.37M |
| July 31, 2026 | 3,566 | 3,530 | 3,530 | 3,664 | 3,530 | 1.71M |
| July 30, 2026 | 3,414 | 3,574 | 3,574 | 3,616 | 3,408 | 3.02M |
| July 29, 2026 | 3,532 | 3,410 | 3,410 | 3,540 | 3,398 | 1.19M |
| July 28, 2026 | 3,556 | 3,530 | 3,530 | 3,569.89 | 3,502 | 1.37M |
| July 27, 2026 | 3,650 | 3,572 | 3,572 | 3,658 | 3,528 | 836,590 |
| July 24, 2026 | 3,638 | 3,614 | 3,614 | 3,680 | 3,594 | 1.63M |
| July 23, 2026 | 3,650 | 3,650 | 3,650 | 3,672.4 | 3,604 | 815,068 |
| July 22, 2026 | 3,598 | 3,662 | 3,662 | 3,662 | 3,548 | 1.23M |
| July 21, 2026 | 3,596 | 3,616 | 3,616 | 3,646 | 3,590 | 967,341 |
| July 20, 2026 | 3,684 | 3,590 | 3,590 | 3,684 | 3,562 | 1.24M |
| July 17, 2026 | 3,668 | 3,676 | 3,676 | 3,680 | 3,618 | 1.37M |
| July 16, 2026 | 3,628 | 3,676 | 3,676 | 3,694 | 3,614 | 1.05M |
| July 15, 2026 | 3,612 | 3,628 | 3,628 | 3,642 | 3,564 | 1.13M |
| July 14, 2026 | 3,542 | 3,584 | 3,584 | 3,628 | 3,536 | 999,060 |
| July 13, 2026 | 3,604 | 3,594 | 3,594 | 3,620 | 3,560 | 1.85M |
| July 10, 2026 | 3,640 | 3,640 | 3,640 | 3,658 | 3,604 | 942,738 |
| July 09, 2026 | 3,636 | 3,640 | 3,640 | 3,712 | 3,582 | 3.14M |
| July 08, 2026 | 3,748 | 3,576 | 3,576 | 3,748 | 3,576 | 2.3M |
| July 07, 2026 | 3,926 | 3,730 | 3,730 | 3,928 | 3,730 | 1.41M |
| July 06, 2026 | 4,000 | 3,906 | 3,906 | 4,000 | 3,886 | 803,386 |
| July 03, 2026 | 4,000 | 4,014 | 4,014 | 4,020 | 3,984 | 494,161 |
| July 02, 2026 | 3,910 | 3,970 | 3,970 | 4,028 | 3,906 | 1.05M |
| July 01, 2026 | 3,970 | 3,944 | 3,944 | 3,998 | 3,866 | 1.4M |
| June 30, 2026 | 3,878 | 3,934 | 3,934 | 3,968 | 3,866.78 | 1.47M |
| June 29, 2026 | 3,910 | 3,872 | 3,872 | 3,944 | 3,862 | 1.3M |
| June 26, 2026 | 3,910 | 3,904 | 3,904 | 3,926 | 3,848 | 1.27M |
| June 25, 2026 | 3,922 | 3,934 | 3,934 | 3,996.62 | 3,910 | 1.25M |
| June 24, 2026 | 3,898 | 3,918 | 3,918 | 3,918 | 3,820 | 972,412 |
| June 23, 2026 | 3,898 | 3,902 | 3,902 | 3,930 | 3,840 | 1.73M |
| June 22, 2026 | 3,960 | 3,970 | 3,970 | 3,991.67 | 3,924 | 1.32M |
| June 19, 2026 | 3,964 | 3,960 | 3,960 | 4,006.3 | 3,907.69 | 2.28M |
| June 18, 2026 | 3,876 | 3,958 | 3,958 | 3,970 | 3,856 | 1.08M |
| June 17, 2026 | 4,026 | 3,874 | 3,874 | 4,034 | 3,874 | 1.1M |
| June 16, 2026 | 4,036 | 4,020 | 4,020 | 4,094 | 3,998 | 1.09M |
| June 15, 2026 | 3,996 | 4,018 | 4,018 | 4,134 | 3,996 | 1.62M |
| June 12, 2026 | 4,058 | 3,898 | 3,898 | 4,096 | 3,898 | 2.67M |
| June 11, 2026 | 4,250 | 3,928 | 3,928 | 4,304 | 3,808 | 4.96M |
| June 10, 2026 | 4,644 | 4,642 | 4,642 | 4,678 | 4,550 | 925,298 |
| June 09, 2026 | 4,708 | 4,628 | 4,628 | 4,788 | 4,626 | 1.54M |
| June 08, 2026 | 4,578 | 4,722 | 4,722 | 4,728 | 4,554 | 932,713 |
| June 05, 2026 | 4,858 | 4,664 | 4,664 | 4,862 | 4,664 | 905,691 |
| June 04, 2026 | 4,854 | 4,878 | 4,878 | 4,878 | 4,788 | 1.24M |
| June 03, 2026 | 4,792 | 4,876 | 4,876 | 4,902 | 4,766 | 1.16M |
| June 02, 2026 | 4,784 | 4,800 | 4,800 | 4,814 | 4,754 | 639,662 |
| June 01, 2026 | 4,764 | 4,732 | 4,732 | 4,800 | 4,692.8 | 664,485 |
AD
