Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Halma plc logo
HLMA.L
Halma plc
13:27:02
3948 £
0.0000 (%0.00)
Previous Close: 3958
Day Low₺3942
Day High₺4006
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HLMA.L: Halma plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,050.9402
CLOSE 4,053.7179

Low

LOW 3,468

High

HIGH 4,902
DATEOPENHIGHLOWCLOSE
01/02/20263,5563,5723,4923,500
01/05/20263,5263,5663,5183,556
01/06/20263,5563,6183,486.723,618
01/07/20263,6443,6603,6063,660
01/08/20263,6343,6803,618.313,628
01/09/20263,6323,6943,6323,666
01/12/20263,6643,7083,6643,666
01/13/20263,6763,6823,613.63,634
01/14/20263,6203,6823,6003,614
01/15/20263,6163,6763,5923,676
01/16/20263,6783,716.583,6663,698
01/19/20263,6623,6963,5963,596
01/20/20263,5383,5903,5103,590
01/21/20263,5863,7103,5783,710
01/22/20263,7363,7443,6843,696
01/23/20263,6903,7023,6243,638
01/26/20263,6403,6883,614.763,640
01/27/20263,6483,6863,634.83,654
01/28/20263,6663,6663,555.273,568
01/29/20263,5783,5923,5383,542
01/30/20263,5523,5883,5403,544
02/02/20263,5343,5743,5103,554
02/03/20263,5843,5923,4963,546
02/04/20263,5403,5823,4963,502
02/05/20263,5203,5643,4963,522
02/06/20263,5183,5523,4683,548
02/09/20263,5463,6203,5303,608
02/10/20263,6163,6683,5903,626
02/11/20263,6203,6743,5603,672
02/12/20263,6883,7923,6663,742
02/13/20263,7743,8903,7743,876
02/16/20263,8723,9063,8323,870
02/17/20263,8763,918.93,8443,904
02/18/20263,9103,9863,893.083,962
02/19/20263,9583,9663,9083,924
02/20/20263,9463,9763,9043,934
02/23/20263,8883,9723,8883,972
02/24/20264,0004,083.23,9884,062
02/25/20264,0884,1084,0624,076
02/26/20264,0804,1704,0744,124
02/27/20264,1424,202.44,1164,184
03/02/20264,1944,1944,0824,122
03/03/20264,0584,0703,9423,960
03/04/20263,9524,0603,9304,022
03/05/20264,0664,0903,9563,956
03/06/20263,9703,9863,8403,862
03/09/20263,7423,8043,7103,800
03/10/20263,9043,9463,8943,922
03/11/20263,8903,9103,8263,908
03/12/20263,9143,9563,8503,948
03/13/20263,9023,9283,8593,878
03/16/20263,8763,9263,8383,838
03/17/20263,8363,8543,7683,794
03/18/20263,7903,8963,7863,834
03/19/20263,7943,7943,6903,690
03/20/20263,7203,7403,6183,618
03/23/20263,5783,8003,5223,740
03/24/20263,7503,7783,7143,758
03/25/20263,7983,8663,7623,844
03/26/20263,8043,8243,7543,768
03/27/20263,7303,7563,6843,720
03/30/20263,7143,7723,5783,740
03/31/20263,7463,8083,5783,802
04/01/20263,9023,9303,5783,854
04/02/20263,7903,8883,7603,888
04/07/20263,8853,9183,7633,784
04/08/20264,0224,0783,9654,038
04/09/20264,0284,0984,023.074,083
04/10/20264,0884,1634,0804,163
04/13/20264,1214,223.14,1094,130
04/14/20264,1574,2624,1464,262
04/15/20264,2544,2664,182.54,184
04/16/20264,2284,4084,2144,408
04/17/20264,3904,579.54,381.984,518
04/20/20264,4754,4934,4474,480
04/21/20264,5154,5164,4534,464
04/22/20264,4994,5154,4474,455
04/23/20264,4464,4754,4004,445
04/24/20264,4034,4614,3844,428
04/27/20264,4324,5044,4294,451
04/28/20264,4404,4974,4184,421
04/29/20264,4064,4254,358.894,386
04/30/20264,3594,4724,3214,407
05/01/20264,3754,5274,3754,527
05/05/20264,5274,5594,4544,514
05/06/20264,5704,6654,5144,661
05/07/20264,6874,7104,5644,565
05/08/20264,5374,5854,5254,549
05/11/20264,5644,6124,550.14,596
05/12/20264,5404,5814,4984,498
05/13/20264,5364,5724,5244,560
05/14/20264,5704,7144,5644,694
05/15/20264,6324,6324,4724,486
05/18/20264,4664,5864,397.544,488
05/19/20264,4724,5384,4004,400
05/20/20264,3364,5044,3364,456
05/21/20264,4864,4974,4284,492
05/22/20264,5464,5824,5304,564
05/26/20264,6544,6604,5944,606
05/27/20264,6344,7184,5864,636
05/28/20264,6344,6464,538.34,646
05/29/20264,6464,7584,6404,682
06/01/20264,7644,8004,692.84,732
06/02/20264,7844,8144,7544,800
06/03/20264,7924,9024,7664,876
06/04/20264,8544,8784,7884,878
06/05/20264,8584,8624,6644,664
06/08/20264,5784,7284,5544,722
06/09/20264,7084,7884,6264,628
06/10/20264,6444,6784,5504,642
06/11/20264,2504,3043,8083,928
06/12/20264,0584,0963,8983,898
06/15/20263,9964,1343,9964,018
06/16/20264,0364,0943,9984,020
06/17/20264,0264,0343,8743,874
06/18/20263,8763,9703,8563,958
06/19/20263,9584,0063,9403,952