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 3,812 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,324.33 GBp, while 1000 GBp invested 1 year ago would be worth 1,135.67 GBp. This corresponds to total returns of 281.2%, 32.43%, 13.57%, respectively, with annualized returns of 14.31%, 5.78%, 13.57%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4,646 | 4,682 | 4,682 | 4,758 | 4,640 | 2.04M |
| May 28, 2026 | 4,634 | 4,646 | 4,646 | 4,646 | 4,538.3 | 913,466 |
| May 27, 2026 | 4,634 | 4,636 | 4,636 | 4,718 | 4,586 | 547,871 |
| May 26, 2026 | 4,654 | 4,606 | 4,606 | 4,660 | 4,594 | 610,654 |
| May 22, 2026 | 4,546 | 4,564 | 4,564 | 4,582 | 4,530 | 492,798 |
| May 21, 2026 | 4,486 | 4,492 | 4,492 | 4,497 | 4,428 | 611,015 |
| May 20, 2026 | 4,336 | 4,456 | 4,456 | 4,504 | 4,336 | 2.21M |
| May 19, 2026 | 4,472 | 4,400 | 4,400 | 4,538 | 4,400 | 948,576 |
| May 18, 2026 | 4,466 | 4,488 | 4,488 | 4,586 | 4,397.54 | 701,994 |
| May 15, 2026 | 4,632 | 4,486 | 4,486 | 4,632 | 4,472 | 1.54M |
| May 14, 2026 | 4,570 | 4,694 | 4,694 | 4,714 | 4,564 | 804,398 |
| May 13, 2026 | 4,536 | 4,560 | 4,560 | 4,572 | 4,524 | 2.34M |
| May 12, 2026 | 4,540 | 4,498 | 4,498 | 4,581 | 4,498 | 988,301 |
| May 11, 2026 | 4,564 | 4,596 | 4,596 | 4,612 | 4,550.1 | 721,496 |
| May 08, 2026 | 4,537 | 4,549 | 4,549 | 4,585 | 4,525 | 663,067 |
| May 07, 2026 | 4,687 | 4,565 | 4,565 | 4,710 | 4,564 | 834,570 |
| May 06, 2026 | 4,570 | 4,661 | 4,661 | 4,665 | 4,514 | 689,584 |
| May 05, 2026 | 4,527 | 4,514 | 4,514 | 4,559 | 4,454 | 767,239 |
| May 01, 2026 | 4,375 | 4,527 | 4,527 | 4,527 | 4,375 | 2.28M |
| April 30, 2026 | 4,359 | 4,407 | 4,407 | 4,472 | 4,321 | 846,517 |
| April 29, 2026 | 4,406 | 4,386 | 4,386 | 4,425 | 4,358.89 | 571,600 |
| April 28, 2026 | 4,440 | 4,421 | 4,421 | 4,497 | 4,418 | 797,109 |
| April 27, 2026 | 4,432 | 4,451 | 4,451 | 4,504 | 4,429 | 492,880 |
| April 24, 2026 | 4,403 | 4,428 | 4,428 | 4,461 | 4,384 | 479,274 |
| April 23, 2026 | 4,446 | 4,445 | 4,445 | 4,475 | 4,400 | 1.09M |
| April 22, 2026 | 4,499 | 4,455 | 4,455 | 4,515 | 4,447 | 731,523 |
| April 21, 2026 | 4,515 | 4,464 | 4,464 | 4,516 | 4,453 | 735,005 |
| April 20, 2026 | 4,475 | 4,480 | 4,480 | 4,493 | 4,447 | 732,773 |
| April 17, 2026 | 4,390 | 4,518 | 4,518 | 4,579.5 | 4,381.98 | 1.23M |
| April 16, 2026 | 4,228 | 4,408 | 4,408 | 4,408 | 4,214 | 1.18M |
AD
