Halma plc HLMA
LSE · United Kingdom · Electronic Technology
GBp 3,502.000.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3,504.00 | +0.06% | GBp 3,492.00 | GBp 3,528.00 | GBp 3,461.00 | 311.27K |
| 2026-09-30 | GBp 3,502.00 | -0.74% | GBp 3,512.00 | GBp 3,544.00 | GBp 3,492.00 | 1.17M |
| 2026-09-29 | GBp 3,528.00 | +1.79% | GBp 3,480.00 | GBp 3,562.00 | GBp 3,480.00 | 592.83K |
| 2026-09-28 | GBp 3,466.00 | -0.52% | GBp 3,480.00 | GBp 3,536.00 | GBp 3,456.00 | 570.19K |
| 2026-09-25 | GBp 3,484.00 | -0.57% | GBp 3,580.00 | GBp 3,596.00 | GBp 3,480.00 | 507.70K |
| 2026-09-24 | GBp 3,504.00 | -2.23% | GBp 3,726.00 | GBp 3,726.00 | GBp 3,486.00 | 1.73M |
| 2026-09-23 | GBp 3,584.00 | +0.06% | GBp 3,596.00 | GBp 3,612.00 | GBp 3,553.45 | 1.50M |
| 2026-09-22 | GBp 3,582.00 | +0.06% | GBp 3,580.00 | GBp 3,624.00 | GBp 3,560.00 | 455.09K |
| 2026-09-21 | GBp 3,580.00 | +2.58% | GBp 3,546.00 | GBp 3,612.00 | GBp 3,524.00 | 2.10M |
| 2026-09-18 | GBp 3,490.00 | -1.08% | GBp 3,536.00 | GBp 3,546.00 | GBp 3,489.65 | 1.92M |
| 2026-09-17 | GBp 3,528.00 | +1.97% | GBp 3,466.00 | GBp 3,556.00 | GBp 3,466.00 | 499.67K |
| 2026-09-16 | GBp 3,460.00 | +1.11% | GBp 3,432.00 | GBp 3,494.00 | GBp 3,431.26 | 1.36M |
| 2026-09-15 | GBp 3,422.00 | -0.29% | GBp 3,420.00 | GBp 3,464.00 | GBp 3,374.00 | 978.40K |
| 2026-09-14 | GBp 3,432.00 | -5.56% | GBp 3,576.00 | GBp 3,595.70 | GBp 3,418.00 | 2.50M |
| 2026-09-11 | GBp 3,634.00 | +1.28% | GBp 3,618.00 | GBp 3,660.00 | GBp 3,602.00 | 622.13K |
| 2026-09-10 | GBp 3,588.00 | -2.82% | GBp 3,672.00 | GBp 3,704.00 | GBp 3,574.60 | 589.08K |
| 2026-09-09 | GBp 3,692.00 | -1.55% | GBp 3,722.00 | GBp 3,744.00 | GBp 3,638.00 | 1.07M |
| 2026-09-08 | GBp 3,750.00 | +2.80% | GBp 3,668.00 | GBp 3,766.00 | GBp 3,642.00 | 2.17M |
| 2026-09-07 | GBp 3,648.00 | +1.22% | GBp 3,600.00 | GBp 3,674.00 | GBp 3,592.00 | 354.89K |
| 2026-09-04 | GBp 3,604.00 | +0.33% | GBp 3,624.00 | GBp 3,654.00 | GBp 3,580.00 | 1.32M |
| 2026-09-03 | GBp 3,592.00 | +0.67% | GBp 3,564.00 | GBp 3,630.00 | GBp 3,549.00 | 830.84K |
| 2026-09-02 | GBp 3,568.00 | +1.13% | GBp 3,538.00 | GBp 3,602.00 | GBp 3,510.00 | 780.35K |
| 2026-09-01 | GBp 3,528.00 | -2.86% | GBp 3,508.00 | GBp 3,588.00 | GBp 3,508.00 | 734.98K |
| 2026-08-28 | GBp 3,632.00 | -1.09% | GBp 3,670.00 | GBp 3,684.00 | GBp 3,620.00 | 1.31M |
| 2026-08-27 | GBp 3,672.00 | +1.55% | GBp 3,610.00 | GBp 3,694.00 | GBp 3,610.00 | 535.31K |
| 2026-08-26 | GBp 3,616.00 | +1.12% | GBp 3,598.00 | GBp 3,664.00 | GBp 3,584.00 | 495.39K |
| 2026-08-25 | GBp 3,576.00 | +0.62% | GBp 3,580.00 | GBp 3,624.00 | GBp 3,562.00 | 539.53K |
| 2026-08-24 | GBp 3,554.00 | +1.25% | GBp 3,506.00 | GBp 3,586.00 | GBp 3,498.00 | 603.64K |
| 2026-08-21 | GBp 3,510.00 | +0.98% | GBp 3,490.00 | GBp 3,538.00 | GBp 3,480.00 | 641.90K |
| 2026-08-20 | GBp 3,476.00 | -0.34% | GBp 3,486.00 | GBp 3,494.00 | GBp 3,418.00 | 1.46M |
| 2026-08-19 | GBp 3,488.00 | -2.30% | GBp 3,580.00 | GBp 3,586.00 | GBp 3,452.00 | 855.98K |
| 2026-08-18 | GBp 3,570.00 | -3.57% | GBp 3,674.00 | GBp 3,688.00 | GBp 3,567.80 | 668.64K |
| 2026-08-17 | GBp 3,702.00 | +0.43% | GBp 3,700.00 | GBp 3,720.00 | GBp 3,682.00 | 1.76M |
| 2026-08-14 | GBp 3,686.00 | -1.55% | GBp 3,736.00 | GBp 3,752.00 | GBp 3,678.00 | 737.46K |
| 2026-08-13 | GBp 3,744.00 | -0.53% | GBp 3,788.00 | GBp 3,788.00 | GBp 3,720.00 | 1.18M |
| 2026-08-12 | GBp 3,764.00 | +1.24% | GBp 3,730.00 | GBp 3,825.00 | GBp 3,730.00 | 798.94K |
| 2026-08-11 | GBp 3,718.00 | -0.32% | GBp 3,704.00 | GBp 3,772.00 | GBp 3,679.20 | 942.54K |
| 2026-08-10 | GBp 3,730.00 | -1.74% | GBp 3,794.00 | GBp 3,824.00 | GBp 3,720.00 | 835.86K |
| 2026-08-07 | GBp 3,796.00 | -0.16% | GBp 3,764.00 | GBp 3,850.00 | GBp 3,762.00 | 476.86K |
| 2026-08-06 | GBp 3,802.00 | +0.05% | GBp 3,780.00 | GBp 3,804.00 | GBp 3,731.92 | 595.30K |
| 2026-08-05 | GBp 3,800.00 | +1.55% | GBp 3,790.00 | GBp 3,846.00 | GBp 3,774.00 | 2.09M |
| 2026-08-04 | GBp 3,742.00 | +5.47% | GBp 3,562.00 | GBp 3,762.00 | GBp 3,562.00 | 1.37M |
| 2026-08-03 | GBp 3,548.00 | +0.51% | GBp 3,578.00 | GBp 3,588.00 | GBp 3,516.00 | 2.14M |
| 2026-07-31 | GBp 3,530.00 | -1.23% | GBp 3,566.00 | GBp 3,664.00 | GBp 3,530.00 | 1.73M |
| 2026-07-30 | GBp 3,574.00 | +4.81% | GBp 3,414.00 | GBp 3,574.00 | GBp 3,408.00 | 3.02M |
| 2026-07-29 | GBp 3,410.00 | -3.40% | GBp 3,532.00 | GBp 3,540.00 | GBp 3,398.00 | 1.20M |
| 2026-07-28 | GBp 3,530.00 | -1.18% | GBp 3,556.00 | GBp 3,569.89 | GBp 3,502.00 | 1.38M |
| 2026-07-27 | GBp 3,572.00 | -1.16% | GBp 3,650.00 | GBp 3,658.00 | GBp 3,528.00 | 838.86K |
| 2026-07-24 | GBp 3,614.00 | -0.99% | GBp 3,638.00 | GBp 3,680.00 | GBp 3,594.00 | 1.63M |
| 2026-07-23 | GBp 3,650.00 | -0.33% | GBp 3,650.00 | GBp 3,672.40 | GBp 3,604.00 | 815.43K |
| 2026-07-22 | GBp 3,662.00 | +1.27% | GBp 3,598.00 | GBp 3,662.00 | GBp 3,548.00 | 1.25M |
| 2026-07-21 | GBp 3,616.00 | +0.72% | GBp 3,596.00 | GBp 3,646.00 | GBp 3,590.00 | 967.35K |
| 2026-07-20 | GBp 3,590.00 | -2.34% | GBp 3,684.00 | GBp 3,684.00 | GBp 3,562.00 | 1.33M |
| 2026-07-17 | GBp 3,676.00 | 0.00% | GBp 3,668.00 | GBp 3,682.00 | GBp 3,618.00 | 1.37M |
| 2026-07-16 | GBp 3,676.00 | +1.32% | GBp 3,628.00 | GBp 3,694.00 | GBp 3,268.00 | 1.05M |
| 2026-07-15 | GBp 3,628.00 | +1.23% | GBp 3,612.00 | GBp 3,642.00 | GBp 3,564.00 | 2.87M |
| 2026-07-14 | GBp 3,584.00 | -0.28% | GBp 3,542.00 | GBp 3,628.00 | GBp 3,536.00 | 999.07K |
| 2026-07-13 | GBp 3,594.00 | -1.26% | GBp 3,604.00 | GBp 3,622.00 | GBp 3,560.00 | 1.87M |
| 2026-07-10 | GBp 3,640.00 | 0.00% | GBp 3,640.00 | GBp 3,658.00 | GBp 3,604.00 | 942.75K |
| 2026-07-09 | GBp 3,640.00 | +0.22% | GBp 3,636.00 | GBp 3,712.00 | GBp 3,582.00 | 4.05M |
| 2026-07-08 | GBp 3,632.01 | -2.63% | GBp 3,748.00 | GBp 3,748.00 | GBp 3,576.00 | 2.64M |
| 2026-07-07 | GBp 3,730.00 | -4.51% | GBp 3,926.00 | GBp 3,928.00 | GBp 3,730.00 | 1.41M |
| 2026-07-06 | GBp 3,906.00 | -2.69% | GBp 4,000.00 | GBp 4,000.00 | GBp 3,886.00 | 803.40K |
| 2026-07-03 | GBp 4,014.00 | +1.11% | GBp 4,000.00 | GBp 4,020.00 | GBp 3,982.00 | 504.94K |
| 2026-07-02 | GBp 3,970.00 | +0.66% | GBp 3,910.00 | GBp 4,028.00 | GBp 3,906.00 | 2.80M |
| 2026-07-01 | GBp 3,944.00 | +0.25% | GBp 3,970.00 | GBp 3,998.00 | GBp 3,866.00 | 1.44M |
| 2026-06-30 | GBp 3,934.00 | +1.60% | GBp 3,878.00 | GBp 3,968.00 | GBp 3,866.78 | 1.48M |
| 2026-06-29 | GBp 3,872.00 | -0.82% | GBp 3,910.00 | GBp 3,944.00 | GBp 3,862.00 | 1.30M |
| 2026-06-26 | GBp 3,904.00 | -0.76% | GBp 3,910.00 | GBp 3,926.00 | GBp 3,848.00 | 1.32M |
| 2026-06-25 | GBp 3,934.00 | +0.41% | GBp 3,922.00 | GBp 3,996.62 | GBp 3,910.00 | 1.25M |
| 2026-06-24 | GBp 3,918.00 | +0.41% | GBp 3,898.00 | GBp 3,918.00 | GBp 3,820.00 | 1.04M |
| 2026-06-23 | GBp 3,902.00 | -1.71% | GBp 3,898.00 | GBp 3,930.00 | GBp 3,840.00 | 1.79M |
| 2026-06-22 | GBp 3,970.00 | +0.25% | GBp 3,960.00 | GBp 3,991.67 | GBp 3,922.00 | 1.32M |
| 2026-06-19 | GBp 3,960.00 | +0.05% | GBp 3,964.00 | GBp 4,008.00 | GBp 3,907.69 | 2.51M |
| 2026-06-18 | GBp 3,958.00 | +2.17% | GBp 3,876.00 | GBp 3,970.00 | GBp 3,856.00 | 1.13M |
| 2026-06-17 | GBp 3,874.00 | -3.63% | GBp 4,026.00 | GBp 4,034.00 | GBp 3,874.00 | 1.17M |
| 2026-06-16 | GBp 4,020.00 | +0.05% | GBp 4,036.00 | GBp 4,094.00 | GBp 3,998.00 | 1.10M |
| 2026-06-15 | GBp 4,018.00 | +3.08% | GBp 3,996.00 | GBp 4,136.00 | GBp 3,994.00 | 1.62M |
| 2026-06-12 | GBp 3,898.00 | -0.76% | GBp 4,058.00 | GBp 4,096.00 | GBp 3,898.00 | 2.90M |
| 2026-06-11 | GBp 3,928.00 | -15.38% | GBp 4,250.00 | GBp 4,304.00 | GBp 3,808.00 | 6.13M |
| 2026-06-10 | GBp 4,642.00 | +0.30% | GBp 4,644.00 | GBp 4,678.00 | GBp 4,550.00 | 925.45K |
| 2026-06-09 | GBp 4,628.00 | -1.99% | GBp 4,708.00 | GBp 4,790.00 | GBp 4,626.00 | 1.55M |
| 2026-06-08 | GBp 4,722.00 | +1.24% | GBp 4,578.00 | GBp 4,728.00 | GBp 4,554.00 | 938.87K |
| 2026-06-05 | GBp 4,664.00 | -4.39% | GBp 4,858.00 | GBp 4,862.00 | GBp 4,664.00 | 905.71K |
| 2026-06-04 | GBp 4,878.00 | +0.04% | GBp 4,854.00 | GBp 4,878.00 | GBp 4,788.00 | 1.24M |
| 2026-06-03 | GBp 4,876.00 | +1.58% | GBp 4,792.00 | GBp 4,902.00 | GBp 4,766.00 | 2.17M |
| 2026-06-02 | GBp 4,800.00 | +1.44% | GBp 4,784.00 | GBp 4,814.00 | GBp 4,754.00 | 639.76K |
| 2026-06-01 | GBp 4,732.00 | +1.07% | GBp 4,764.00 | GBp 4,800.00 | GBp 4,692.80 | 1.75M |
| 2026-05-29 | GBp 4,682.00 | +0.77% | GBp 4,646.00 | GBp 4,758.00 | GBp 4,640.00 | 2.13M |
| 2026-05-28 | GBp 4,646.00 | +0.22% | GBp 4,634.00 | GBp 4,648.00 | GBp 4,538.30 | 913.48K |