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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,116.336
CLOSE 3,118.1739

Low

LOW 2,316

High

HIGH 3,764
DATEOPENHIGHLOWCLOSE
01/02/20252,6892,7162,6602,702
01/03/20252,6952,700.652,6742,674
01/06/20252,6802,7222,670.392,703
01/07/20252,7102,7452,6922,745
01/08/20252,7402,7492,6872,694
01/09/20252,6932,7302,686.842,722
01/10/20252,7122,7322,683.572,692
01/13/20252,6742,6812,6272,647
01/14/20252,6592,6872,6512,663
01/15/20252,6742,7202,6592,710
01/16/20252,7332,7682,7172,768
01/17/20252,7912,8082,7772,801
01/20/20252,8002,8172,7932,807
01/21/20252,8162,8382,8022,835
01/22/20252,8622,9612,8532,951
01/23/20252,9552,9652,9162,928
01/24/20252,9352,9372,9002,912
01/27/20252,8382,8542,7592,839
01/28/20252,8772,952.782,8772,944
01/29/20252,9703,0162,9493,011
01/30/20253,0243,0843,0153,070
01/31/20253,0913,0943,0423,043
02/03/20252,9803,0202,975.633,016
02/04/20253,0063,0152,9782,990
02/05/20252,9672,9742,9272,940
02/06/20252,8952,9252,8612,896
02/07/20252,8722,8862,8382,862
02/10/20252,8582,9092,8532,899
02/11/20252,8962,9312,8932,919
02/12/20252,9182,9482,888.652,909
02/13/20252,9112,9452,8922,945
02/14/20252,9492,9532,9242,942
02/17/20252,9382,9502,9232,949
02/18/20252,9653,0092,9412,968
02/19/20252,9732,9762,9152,941
02/20/20252,9492,9602,9242,934
02/21/20252,9442,9512,9122,914
02/24/20252,9162,9262,8452,872
02/25/20252,8552,8662,8122,821
02/26/20252,8312,8822,8232,842
02/27/20252,8162,8282,7762,777
02/28/20252,7492,8002,7492,800
03/03/20252,8072,8312,7922,795
03/04/20252,7802,792.572,7412,770
03/05/20252,8122,8452,7942,794
03/06/20252,8202,8232,7122,721
03/07/20252,6852,7212,6662,721
03/10/20252,7342,7362,6642,679
03/11/20252,6842,6842,5842,584
03/12/20252,6002,6412,5932,640
03/13/20252,6622,7642,6272,672
03/14/20252,6752,7252,6702,711
03/17/20252,7122,7182,6682,690
03/18/20252,7022,7062,634.322,644
03/19/20252,6412,6712,6282,671
03/20/20252,6732,6852,654.512,673
03/21/20252,6462,6522,621.492,643
03/24/20252,6472,6622,6242,645
03/25/20252,6352,6612,6062,656
03/26/20252,6682,6702,6252,632
03/27/20252,6172,6322,6042,630
03/28/20252,6252,635.272,6082,621
03/31/20252,6062,6082,573.662,581
04/01/20252,6002,6502,589.52,632
04/02/20252,6242,6502,5922,650
04/03/20252,5842,5922,5422,562
04/04/20252,5542,5982,4782,502
04/07/20252,3942,5022,3162,360
04/08/20252,3642,4562,3502,456
04/09/20252,3542,4222,3422,382
04/10/20252,5022,5582,499.212,526
04/11/20252,5462,5562,485.322,530
04/14/20252,5862,6082,5542,602
04/15/20252,6002,6962,5882,674
04/16/20252,6542,6802,6302,666
04/17/20252,6562,6662,6102,656
04/22/20252,6342,6582,6122,652
04/23/20252,6922,7322,6842,694
04/24/20252,6942,7002,6582,700
04/25/20252,7222,7362,7042,730
04/28/20252,7322,750.462,7202,728
04/29/20252,7342,7462,7162,740
04/30/20252,7482,766.552,7322,756
05/01/20252,7602,7882,7462,778
05/02/20252,7922,856.492,7682,838
05/06/20252,8482,8562,797.392,842
05/07/20252,8342,8422,8042,830
05/08/20252,8682,9122,8602,876
05/09/20252,8662,8962,8642,896
05/12/20252,9102,9442,902.112,934
05/13/20252,9302,9902,9202,990
05/14/20252,9842,9922,9602,968
05/15/20252,9563,0002,9522,998
05/16/20253,0103,0202,985.633,000
05/19/20252,9722,979.72,9362,956
05/20/20252,9722,975.442,9402,954
05/21/20252,9322,9742,930.612,974
05/22/20252,9522,964.722,9062,906
05/23/20252,9042,9202,8222,878
05/27/20252,8942,9422,888.442,918
05/28/20252,9142,9362,8922,902
05/29/20252,9322,9322,9022,904
05/30/20252,9002,946.052,8982,906
06/02/20252,8822,9122,8702,912
06/03/20252,9242,9362,8882,906
06/04/20252,9102,9682,9042,942
06/05/20252,9442,9682,9302,956
06/06/20252,9522,9842,9442,978
06/09/20252,9863,0282,9763,012
06/10/20252,9883,022.792,9723,002
06/11/20253,0023,0262,9963,020
06/12/20253,3203,3423,0883,120
06/13/20253,0863,1503,0783,112
06/16/20253,1123,1663,0983,152
06/17/20253,1343,1483,0903,130
06/18/20253,1163,1283,0943,122
06/19/20253,1143,1523,1063,126
06/20/20253,1383,1383,0843,118
06/23/20253,1123,1543,0923,144
06/24/20253,2063,2063,1583,162
06/25/20253,1763,2143,1703,202
06/26/20253,1883,2513,184.843,248
06/27/20253,2383,2503,180.953,216
06/30/20253,2203,2243,1843,200
07/01/20253,2263,2283,1883,196
07/02/20253,1983,2003,1363,162
07/03/20253,1683,1863,1483,172
07/04/20253,1643,1913,1523,182
07/07/20253,1903,2163,1783,216
07/08/20253,2023,2123,179.373,194
07/09/20253,1923,2223,1743,214
07/10/20253,2083,242.73,1963,238
07/11/20253,2183,2363,205.453,216
07/14/20253,2043,2183,1723,214
07/15/20253,2263,2343,1983,198
07/16/20253,1743,2163,1723,186
07/17/20253,2163,2483,2043,244
07/18/20253,2523,2603,2343,252
07/21/20253,2503,2623,2263,240
07/22/20253,2143,2323,2043,208
07/23/20253,2223,2603,2123,238
07/24/20253,2363,2703,2263,256
07/25/20253,2483,2543,2203,238
07/28/20253,2583,2623,2103,220
07/29/20253,2183,2483,2083,226
07/30/20253,2243,2503,2143,238
07/31/20253,2363,3003,234.973,252
08/01/20253,2203,2423,191.383,216
08/04/20253,2243,2563,2143,254
08/05/20253,2683,2823,2583,268
08/06/20253,2883,2903,2103,232
08/07/20253,2583,344.63,255.53,316
08/08/20253,3123,3183,2653,280
08/11/20253,2963,299.333,2503,258
08/12/20253,2663,2803,2483,276
08/13/20253,2923,3083,2793,286
08/14/20253,2743,2903,216.593,232
08/15/20253,2463,2623,1963,210
08/18/20253,2263,2403,2103,236
08/19/20253,2403,2583,235.033,254
08/20/20253,2323,2883,2303,266
08/21/20253,2623,2623,2463,246
08/22/20253,2283,2723,2283,260
08/26/20253,2563,3123,2523,312
08/27/20253,2983,3043,2483,282
08/28/20253,2843,3083,272.83,300
08/29/20253,2943,3163,2863,288
09/01/20253,2723,3003,2663,270
09/02/20253,2623,2743,2183,218
09/03/20253,2363,2423,204.63,228
09/04/20253,2263,2323,1943,218
09/05/20253,2303,2663,2223,242
09/08/20253,2623,2843,2503,284
09/09/20253,2863,2903,243.43,252
09/10/20253,2703,3023,2683,296
09/11/20253,2983,3443,2903,332
09/12/20253,3303,3463,3063,306
09/15/20253,2903,3443,2903,328
09/16/20253,3463,3463,281.43,286
09/17/20253,2863,3043,251.43,272
09/18/20253,2883,3863,2823,382
09/19/20253,4023,4043,3503,382
09/22/20253,3783,3983,3683,378
09/23/20253,3903,4163,3843,386
09/24/20253,3723,3863,3383,338
09/25/20253,3523,4443,3403,372
09/26/20253,3843,3983,341.23,352
09/29/20253,3643,4383,3483,390
09/30/20253,4123,4503,3823,450
10/01/20253,4543,4663,4223,460
10/02/20253,4743,5043,463.333,502
10/03/20253,5283,5283,4843,502
10/06/20253,4963,5683,4883,524
10/07/20253,5243,560.093,5203,534
10/08/20253,5243,5883,5223,568
10/09/20253,5803,6023,5603,570
10/10/20253,5643,5683,490.323,494
10/13/20253,4923,4943,4503,472
10/14/20253,4383,4643,4123,456
10/15/20253,4903,4903,436.223,468
10/16/20253,4843,4843,4563,480
10/17/20253,4423,4703,423.23,454
10/20/20253,4663,4903,4583,476
10/21/20253,4923,4923,4363,466
10/22/20253,4703,5213,4543,482
10/23/20253,4703,5283,4543,518
10/24/20253,5263,5783,5163,578
10/27/20253,5803,6063,5703,586
10/28/20253,5903,6063,5643,588
10/29/20253,5523,5763,5403,554
10/30/20253,5403,5743,5343,556
10/31/20253,5563,5563,5263,546
11/03/20253,5423,5803,511.113,580
11/04/20253,5203,5743,4963,544
11/05/20253,5323,5823,507.753,572
11/06/20253,5423,5603,4223,428
11/07/20253,4343,4383,3723,392
11/10/20253,4283,429.13,4043,410
11/11/20253,4303,4543,4183,430
11/12/20253,4303,4663,3843,466
11/13/20253,4583,4683,3823,382
11/14/20253,3523,433.973,3203,364
11/17/20253,3523,3863,3463,352
11/18/20253,2983,3583,2983,334
11/19/20253,3283,3523,3083,312
11/20/20253,5483,7643,5483,618
11/21/20253,5423,6083,4983,540
11/24/20253,5683,6183,5503,572
11/25/20253,5663,5903,5423,590
11/26/20253,6643,6643,6083,610
11/27/20253,6163,6203,5563,570
11/28/20253,5623,5703,5323,560
12/01/20253,5463,565.933,520.573,532
12/02/20253,5423,5963,5083,574
12/03/20253,5643,6423,5583,564
12/04/20253,5783,6503,5743,618
12/05/20253,6303,6843,6283,658
12/08/20253,6643,702.83,6223,652
12/09/20253,6583,6663,6263,626
12/10/20253,6043,6173,5243,542
12/11/20253,5403,544.263,5003,530
12/12/20253,5123,5443,4643,472
12/15/20253,4823,5303,4663,530
12/16/20253,5043,5503,5023,550
12/17/20253,5683,5683,5003,502
12/18/20253,5003,5463,4923,544
12/19/20253,5383,6063,5203,582
12/22/20253,5523,6143,5503,602
12/23/20253,5843,5903,5583,560
12/24/20253,5363,5703,5363,568
12/29/20253,5643,5703,5203,520
12/30/20253,5323,5503,514.83,544
12/31/20253,5583,5583,5303,538