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 3,476.2 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,182.73 GBp, while 1000 GBp invested 1 year ago would be worth 971.66 GBp. This corresponds to total returns of 247.62%, 18.27%, -2.83%, respectively, with annualized returns of 13.27%, 3.41%, -2.83%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3,326 | 3,374 | 3,374 | 3,374 | 3,306 | 958,198 |
| October 20, 2026 | 3,354 | 3,324 | 3,324 | 3,370 | 3,272 | 923,167 |
| October 19, 2026 | 3,406 | 3,412 | 3,412 | 3,418 | 3,372 | 1.01M |
| October 16, 2026 | 3,432 | 3,428 | 3,428 | 3,436 | 3,378 | 914,719 |
| October 15, 2026 | 3,384 | 3,398 | 3,398 | 3,398 | 3,260 | 1.84M |
| October 14, 2026 | 3,508 | 3,480 | 3,480 | 3,514 | 3,478 | 669,115 |
| October 13, 2026 | 3,516 | 3,468 | 3,468 | 3,552 | 3,462 | 1.29M |
| October 12, 2026 | 3,536 | 3,540 | 3,540 | 3,554.32 | 3,528 | 805,795 |
| October 09, 2026 | 3,528 | 3,528 | 3,528 | 3,574 | 3,508 | 399,355 |
| October 08, 2026 | 3,456 | 3,500 | 3,500 | 3,504 | 3,422 | 667,251 |
| October 07, 2026 | 3,508 | 3,478 | 3,478 | 3,538 | 3,474 | 681,813 |
| October 06, 2026 | 3,548 | 3,558 | 3,558 | 3,594 | 3,522 | 445,311 |
| October 05, 2026 | 3,584 | 3,528 | 3,528 | 3,588.07 | 3,504 | 367,533 |
| October 02, 2026 | 3,494 | 3,600 | 3,600 | 3,614 | 3,464 | 1.11M |
| October 01, 2026 | 3,492 | 3,464 | 3,464 | 3,528 | 3,461 | 1.11M |
| September 30, 2026 | 3,512 | 3,502 | 3,502 | 3,544 | 3,492 | 1.15M |
| September 29, 2026 | 3,480 | 3,528 | 3,528 | 3,562 | 3,480 | 592,804 |
| September 28, 2026 | 3,480 | 3,466 | 3,466 | 3,536 | 3,456 | 570,117 |
| September 25, 2026 | 3,580 | 3,484 | 3,484 | 3,596 | 3,480 | 507,671 |
| September 24, 2026 | 3,726 | 3,504 | 3,504 | 3,726 | 3,486 | 1.73M |
| September 23, 2026 | 3,596 | 3,584 | 3,584 | 3,612 | 3,553.45 | 659,039 |
| September 22, 2026 | 3,580 | 3,582 | 3,582 | 3,624 | 3,560 | 455,089 |
| September 21, 2026 | 3,546 | 3,580 | 3,580 | 3,612 | 3,524 | 2.1M |
| September 18, 2026 | 3,536 | 3,490 | 3,490 | 3,546 | 3,490 | 1.92M |
| September 17, 2026 | 3,466 | 3,528 | 3,528 | 3,556 | 3,466 | 498,257 |
| September 16, 2026 | 3,432 | 3,460 | 3,460 | 3,494 | 3,431.26 | 509,532 |
| September 15, 2026 | 3,420 | 3,422 | 3,422 | 3,464 | 3,374 | 585,139 |
| September 11, 2026 | 3,618 | 3,634 | 3,634 | 3,660 | 3,602 | 562,012 |
| September 10, 2026 | 3,672 | 3,588 | 3,588 | 3,704 | 3,574.6 | 589,069 |
| September 09, 2026 | 3,722 | 3,692 | 3,692 | 3,742 | 3,638 | 1.07M |
| September 08, 2026 | 3,668 | 3,750 | 3,750 | 3,766 | 3,642 | 2.11M |
| September 07, 2026 | 3,600 | 3,648 | 3,648 | 3,674 | 3,600 | 354,867 |
| September 04, 2026 | 3,624 | 3,604 | 3,604 | 3,654 | 3,580 | 1.32M |
| September 03, 2026 | 3,564 | 3,592 | 3,592 | 3,630 | 3,549 | 777,567 |
| September 02, 2026 | 3,538 | 3,568 | 3,568 | 3,602 | 3,510 | 780,325 |
| September 01, 2026 | 3,508 | 3,528 | 3,528 | 3,588 | 3,508 | 700,224 |
| August 28, 2026 | 3,670 | 3,632 | 3,632 | 3,684 | 3,620 | 1.29M |
| August 27, 2026 | 3,610 | 3,672 | 3,672 | 3,694 | 3,610 | 535,295 |
| August 26, 2026 | 3,598 | 3,616 | 3,616 | 3,662 | 3,584 | 495,378 |
| August 25, 2026 | 3,580 | 3,576 | 3,576 | 3,624 | 3,562 | 539,456 |
| August 24, 2026 | 3,506 | 3,554 | 3,554 | 3,586 | 3,498 | 603,618 |
| 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 |
AD
