1. Share Prices

  2. Halma PLC (HLMA)

3,658.00p+40.00 (+1.11%)05 Dec 2025, 16:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Halma PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20253630.00p3684.00p3628.00p3658.00p593,300
Dec 4, 20253578.00p3650.00p3574.00p3618.00p849,653
Dec 3, 20253564.00p3642.00p3558.00p3564.00p894,824
Dec 2, 20253542.00p3596.00p3508.00p3574.00p1,090,605
Dec 1, 20253546.00p3568.00p3520.57p3532.00p944,308
Nov 28, 20253562.00p3570.00p3532.00p3560.00p845,962
Nov 27, 20253616.00p3620.00p3556.00p3570.00p279,126
Nov 26, 20253664.00p3664.00p3608.00p3610.00p834,836
Nov 25, 20253566.00p3590.00p3542.00p3590.00p599,697
Nov 24, 20253568.00p3618.00p3550.00p3572.00p3,746,387
Nov 21, 20253542.00p3608.00p3498.00p3540.00p1,039,188
Nov 20, 20253548.00p3764.00p3548.00p3618.00p1,880,228
Nov 19, 20253328.00p3352.00p3308.00p3312.00p507,235
Nov 18, 20253298.00p3358.00p3298.00p3334.00p731,255
Nov 17, 20253352.00p3386.00p3346.00p3352.00p483,828
Nov 14, 20253352.00p3433.97p3320.00p3364.00p740,914
Nov 13, 20253458.00p3468.00p3382.00p3386.96p700,022
Nov 12, 20253430.00p3466.00p3384.00p3446.00p228,860
Nov 11, 20253430.00p3454.00p3418.00p3430.00p409,813
Nov 10, 20253428.00p3429.10p3404.00p3410.00p747,256
Nov 7, 20253434.00p3442.00p3372.00p3392.00p433,758
Nov 6, 20253542.00p3560.00p3422.00p3428.00p654,068
Nov 5, 20253532.00p3582.00p3507.75p3572.00p592,450
Nov 4, 20253520.00p3574.00p3496.00p3544.00p947,461
Nov 3, 20253542.00p3580.00p3510.00p3580.00p509,228
Oct 31, 20253556.00p3556.00p3526.00p3546.00p412,721
Oct 30, 20253540.00p3574.00p3532.00p3556.00p393,070
Oct 29, 20253552.00p3576.00p3540.00p3554.00p363,161
Oct 28, 20253590.00p3606.00p3564.00p3588.00p398,475
Oct 27, 20253580.00p3606.00p3570.00p3586.00p374,457
Oct 24, 20253526.00p3578.00p3516.00p3578.00p367,975
Oct 23, 20253470.00p3528.00p3454.00p3518.00p196,387
Oct 22, 20253470.00p3521.00p3454.00p3482.00p643,957
Oct 21, 20253492.00p3494.00p3436.00p3466.00p821,407
Oct 20, 20253466.00p3490.00p3458.00p3476.00p875,199
Oct 17, 20253442.00p3470.00p3423.20p3454.00p552,666
Oct 16, 20253484.00p3484.00p3456.00p3480.00p396,880
Oct 15, 20253490.00p3490.00p3436.00p3468.00p520,214
Oct 14, 20253438.00p3464.00p3414.00p3456.88p306,597
Oct 13, 20253492.00p3494.00p3450.00p3474.00p478,633
Oct 10, 20253564.00p3568.00p3490.32p3494.00p607,572
Oct 9, 20253580.00p3602.00p3560.00p3570.00p503,424
Oct 8, 20253524.00p3588.00p3522.00p3568.00p611,274
Oct 7, 20253524.00p3560.09p3516.00p3534.00p564,444
Oct 6, 20253496.00p3568.00p3486.00p3524.00p425,565
Oct 3, 20253528.00p3528.00p3484.00p3502.00p498,159
Oct 2, 20253474.00p3504.00p3463.33p3502.00p487,217
Oct 1, 20253454.00p3466.00p3422.00p3460.00p493,610
Sep 30, 20253412.00p3450.00p3382.00p3450.00p643,195
Sep 29, 20253364.00p3438.00p3348.00p3390.00p591,212
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.