Advertisement
U.S. markets open in 6 hours 59 minutes

Halma plc (HLMA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
2,214.000.00 (0.00%)
At close: 04:38PM GMT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20242,228.002,240.002,207.002,214.002,214.00533,356
Mar 15, 20242,232.002,239.002,209.002,214.002,214.002,289,874
Mar 14, 20242,272.002,278.522,230.002,245.002,245.00848,280
Mar 13, 20242,297.002,301.002,265.002,265.002,265.00844,004
Mar 12, 20242,287.002,298.002,255.002,288.002,288.001,002,362
Mar 11, 20242,267.002,289.002,244.002,265.002,265.001,309,279
Mar 08, 20242,289.002,300.002,264.002,293.002,293.00631,815
Mar 07, 20242,300.002,311.002,282.002,288.002,288.00992,447
Mar 06, 20242,271.002,307.002,248.002,304.002,304.00572,104
Mar 05, 20242,294.002,328.002,280.002,280.002,280.00700,390
Mar 04, 20242,312.002,313.002,284.002,299.002,299.00624,062
Mar 01, 20242,325.002,325.002,286.002,302.002,302.00700,838
Feb 29, 20242,297.002,326.002,294.002,302.002,302.001,421,239
Feb 28, 20242,361.002,364.002,277.002,278.002,278.00878,098
Feb 27, 20242,369.002,382.002,350.002,365.002,365.001,622,234
Feb 26, 20242,348.002,374.002,339.002,368.002,368.001,021,405
Feb 23, 20242,350.002,369.002,332.002,362.002,362.001,218,497
Feb 22, 20242,320.002,362.002,295.002,351.002,351.001,218,977
Feb 21, 20242,294.002,310.002,289.052,310.002,310.00948,167
Feb 20, 20242,269.002,288.002,265.002,282.002,282.00821,012
Feb 19, 20242,244.002,275.002,230.002,275.002,275.00542,551
Feb 16, 20242,201.002,262.002,200.002,253.002,253.00649,567
Feb 15, 20242,203.002,213.002,192.002,196.002,196.00487,508
Feb 14, 20242,146.002,190.002,146.002,190.002,190.00485,558
Feb 13, 20242,190.002,192.002,136.002,151.002,151.00583,398
Feb 12, 20242,224.002,243.002,199.002,204.002,204.00415,041
Feb 09, 20242,201.002,219.002,193.002,211.002,211.00571,751
Feb 08, 20242,187.002,222.502,175.002,213.002,213.00593,989
Feb 07, 20242,169.002,189.002,160.002,182.002,182.00615,900
Feb 06, 20242,160.002,178.002,141.002,174.002,174.00793,673
Feb 05, 20242,162.002,175.002,146.002,151.002,151.00569,047
Feb 02, 20242,204.002,212.002,167.002,167.002,167.00754,828
Feb 01, 20242,181.002,199.002,179.002,187.002,187.00647,518
Jan 31, 20242,168.002,203.002,166.002,193.002,193.001,016,383
Jan 30, 20242,183.002,200.002,169.002,174.002,174.00724,948
Jan 29, 20242,173.002,174.002,140.002,169.002,169.00740,334
Jan 26, 20242,167.002,200.262,139.002,195.002,195.001,093,362
Jan 25, 20242,173.002,173.002,148.902,165.002,165.00587,965
Jan 24, 20242,154.002,179.002,143.002,158.002,158.00566,249
Jan 23, 20242,195.002,201.002,158.002,158.002,158.00604,937
Jan 22, 20242,169.002,196.002,163.002,186.002,186.00760,819
Jan 19, 20242,168.002,177.002,138.952,147.002,147.00586,679
Jan 18, 20242,157.002,177.002,150.452,162.002,162.00563,973
Jan 17, 20242,156.002,161.002,143.952,159.002,159.00765,355
Jan 16, 20242,166.002,176.002,148.002,169.002,169.00341,246
Jan 15, 20242,195.002,205.002,166.452,173.002,173.00301,078
Jan 12, 20242,185.002,212.002,176.002,203.002,203.00848,273
Jan 11, 20242,182.002,218.002,176.002,176.002,176.00521,753
Jan 10, 20242,169.002,184.002,169.002,177.002,177.00377,005
Jan 09, 20242,172.002,182.002,149.002,165.002,165.00595,603
Jan 08, 20242,115.002,164.002,109.002,164.002,164.00670,491
Jan 05, 20242,127.002,136.002,104.012,121.002,121.00886,393
Jan 04, 20242,147.002,156.002,111.002,145.002,145.00697,932
Jan 03, 20242,210.002,224.002,146.002,150.002,150.001,446,235
Jan 02, 20242,285.002,287.002,209.792,224.002,224.00615,979
Dec 29, 20232,304.002,311.002,284.002,284.002,284.00367,619
Dec 28, 20232,319.002,322.002,288.002,295.002,295.00366,719
Dec 27, 20232,295.002,312.002,290.002,309.002,309.00396,694
Dec 22, 20232,303.002,306.002,277.002,290.002,290.00266,240
Dec 21, 20232,302.002,339.002,292.002,316.002,316.00654,295
Dec 21, 20238.41 Dividend
Dec 20, 20232,289.002,325.002,278.002,325.002,316.591,054,578
Dec 19, 20232,254.002,292.002,254.002,292.002,283.71650,314
Dec 18, 20232,250.002,275.002,235.002,250.002,241.86545,476
Dec 15, 20232,273.002,282.002,255.002,261.002,252.821,454,522
Dec 14, 20232,230.002,291.002,229.002,266.002,257.80765,610
Dec 13, 20232,229.002,236.002,219.002,219.002,210.97539,104
Dec 12, 20232,219.002,233.002,198.002,220.002,211.97711,535
Dec 11, 20232,197.002,216.002,187.002,212.002,204.00981,126
Dec 08, 20232,172.002,224.002,151.002,205.002,197.02729,183
Dec 07, 20232,154.002,182.002,144.002,164.002,156.17453,376
Dec 06, 20232,146.002,169.002,143.002,168.002,160.16931,877
Dec 05, 20232,104.002,138.002,102.002,138.002,130.27783,904
Dec 04, 20232,130.002,155.002,117.002,120.002,112.33971,658
Dec 01, 20232,127.002,146.002,117.002,133.002,125.281,024,039
Nov 30, 20232,122.002,143.002,107.002,131.002,123.291,792,388
Nov 29, 20232,122.002,136.002,117.002,124.002,116.32973,968
Nov 28, 20232,118.002,141.002,098.002,120.002,112.33861,752
Nov 27, 20232,119.002,139.002,119.002,124.002,116.321,027,107
Nov 24, 20232,128.002,135.002,120.002,124.002,116.32917,563
Nov 23, 20232,123.002,139.002,122.002,133.002,125.281,350,665
Nov 22, 20232,077.002,123.002,077.002,123.002,115.321,528,790
Nov 21, 20232,087.002,104.002,078.002,078.002,070.481,061,105
Nov 20, 20232,060.002,102.002,046.002,090.002,082.441,402,781
Nov 17, 20232,036.002,094.002,032.002,053.002,045.572,685,329
Nov 16, 20231,978.502,079.001,960.002,028.002,020.661,834,511
Nov 15, 20231,962.502,007.001,945.501,965.501,958.39937,739
Nov 14, 20231,922.001,970.001,910.001,960.001,952.911,106,537
Nov 13, 20231,938.501,949.001,912.001,924.001,917.041,376,596
Nov 10, 20231,931.501,933.501,903.501,931.501,924.511,029,856
Nov 09, 20231,897.501,952.001,897.501,950.001,942.95682,775
Nov 08, 20231,887.501,912.501,884.001,901.501,894.62961,645
Nov 07, 20231,868.501,903.501,863.501,893.001,886.15605,457
Nov 06, 20231,896.501,908.501,873.001,873.001,866.22840,510
Nov 03, 20231,887.501,912.501,864.501,896.001,889.141,287,273
Nov 02, 20231,853.001,906.001,842.501,882.501,875.69917,623
Nov 01, 20231,845.001,852.001,808.501,845.501,838.82748,579
Oct 31, 20231,829.001,856.001,826.501,845.001,838.33843,324
Oct 30, 20231,835.501,847.501,817.001,818.501,811.92512,264
Oct 27, 20231,827.501,840.001,815.001,823.001,816.41948,294
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...