1. Share Prices

  2. Halma PLC (HLMA)

3,536.00p-8.00 (-0.23%)05 Nov 2025, 12:02
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
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, 20253470.00p3528.00p3454.00p3518.00p442,133
Oct 22, 20253470.00p3521.00p3454.00p3482.00p643,957
Oct 21, 20253492.00p3494.00p3436.00p3466.00p821,407
Oct 20, 20253466.00p3490.00p3458.00p3476.00p916,884
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, 20253438.00p3464.00p3412.00p3456.00p335,909
Oct 13, 20253492.00p3494.00p3450.00p3472.00p557,937
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, 20253496.00p3568.00p3486.00p3524.00p443,800
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
Sep 26, 20253384.00p3398.00p3341.20p3352.00p553,097
Sep 25, 20253352.00p3444.00p3340.00p3372.00p822,231
Sep 24, 20253372.00p3386.00p3338.00p3338.00p369,343
Sep 23, 20253390.00p3416.00p3384.00p3386.00p491,194
Sep 22, 20253378.00p3398.00p3368.00p3378.00p841,051
Sep 19, 20253402.00p3404.00p3350.00p3382.00p1,894,805
Sep 18, 20253288.00p3386.00p3282.00p3382.00p662,755
Sep 17, 20253286.00p3304.00p3251.40p3272.00p819,703
Sep 16, 20253346.00p3346.00p3281.40p3286.00p768,356
Sep 15, 20253290.00p3344.00p3290.00p3328.00p1,167,611
Sep 12, 20253330.00p3346.00p3306.00p3306.00p805,308
Sep 11, 20253298.00p3344.00p3290.00p3332.00p1,098,790
Sep 10, 20253270.00p3302.00p3266.00p3296.00p563,202
Sep 9, 20253286.00p3290.00p3242.00p3252.00p683,514
Sep 8, 20253262.00p3284.00p3250.00p3284.00p405,033
Sep 5, 20253230.00p3266.00p3220.00p3242.00p569,899
Sep 4, 20253226.00p3232.00p3194.00p3218.00p443,105
Sep 3, 20253236.00p3242.00p3204.00p3228.00p411,023
Sep 2, 20253262.00p3274.00p3218.00p3218.00p417,586
Sep 1, 20253272.00p3300.00p3266.00p3270.00p185,756
Aug 29, 20253294.00p3316.00p3286.00p3288.00p538,151
Aug 28, 20253284.00p3308.00p3272.80p3300.00p321,373
Aug 27, 20253298.00p3304.00p3248.00p3282.00p480,558
123456
Showing 1 to 50 of 253

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
Ceres Power Holdings PLC377.6020.72
Trainline PLC267.705.23
Bluefield Solar Income Fund Limited75.504.57
International Workplace Group PLC222.253.37
Lancashire Holdings Limited668.003.41
Burberry Group PLC1,200.002.70

Fallers

CompanyPrice% Chg
Tp Icap Group PLC243.90-6.91
Playtech PLC236.27-4.54
Allianz Technology Trust PLC518.00-3.36
Polar Capital Technology Trust PLC461.15-2.40
Fresnillo PLC2,120.30-2.38
Senior PLC189.00-2.38