Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Halma (HLMA) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 3,284.00 3,308.00 3,274.00 3,300.00 321,354
27th Aug 2025 (Wed) 3,298.00 3,304.00 3,250.00 3,282.00 480,533
26th Aug 2025 (Tue) 3,256.00 3,312.00 3,252.00 3,312.00 1,251,026
25th Aug 2025 (Mon) 3,260.00 3,260.00 3,260.00 3,260.00 0
22nd Aug 2025 (Fri) 3,228.00 3,270.00 3,228.00 3,260.00 313,858
21st Aug 2025 (Thu) 3,262.00 3,262.00 3,246.00 3,246.00 296,984
20th Aug 2025 (Wed) 3,232.00 3,288.00 3,230.00 3,266.00 471,957
19th Aug 2025 (Tue) 3,240.00 3,258.00 3,236.00 3,254.00 526,184
18th Aug 2025 (Mon) 3,226.00 3,240.00 3,210.00 3,236.00 412,346
15th Aug 2025 (Fri) 3,246.00 3,262.00 3,196.00 3,210.00 472,361
14th Aug 2025 (Thu) 3,274.00 3,290.00 3,218.00 3,232.00 704,173
13th Aug 2025 (Wed) 3,292.00 3,308.00 3,280.00 3,286.00 309,128
12th Aug 2025 (Tue) 3,266.00 3,278.00 3,252.00 3,276.00 431,190
11th Aug 2025 (Mon) 3,296.00 3,296.00 3,252.00 3,258.00 330,581
8th Aug 2025 (Fri) 3,312.00 3,312.00 3,266.00 3,280.00 351,130
7th Aug 2025 (Thu) 3,258.00 3,344.00 3,258.00 3,316.00 756,708
6th Aug 2025 (Wed) 3,288.00 3,288.00 3,212.00 3,232.00 563,194
5th Aug 2025 (Tue) 3,268.00 3,282.00 3,258.00 3,268.00 675,651
4th Aug 2025 (Mon) 3,224.00 3,256.00 3,214.00 3,254.00 555,095
1st Aug 2025 (Fri) 3,220.00 3,234.00 3,192.00 3,216.00 686,425
31st Jul 2025 (Thu) 3,236.00 3,298.00 3,236.00 3,252.00 753,512
30th Jul 2025 (Wed) 3,224.00 3,250.00 3,214.00 3,238.00 881,471
29th Jul 2025 (Tue) 3,218.00 3,248.00 3,210.00 3,226.00 329,054
28th Jul 2025 (Mon) 3,258.00 3,258.00 3,210.00 3,220.00 318,389
25th Jul 2025 (Fri) 3,248.00 3,252.00 3,220.00 3,238.00 483,403
24th Jul 2025 (Thu) 3,236.00 3,270.00 3,228.00 3,256.00 401,295
23rd Jul 2025 (Wed) 3,222.00 3,258.00 3,216.00 3,238.00 574,221
22nd Jul 2025 (Tue) 3,214.00 3,230.00 3,204.00 3,208.00 783,812
21st Jul 2025 (Mon) 3,250.00 3,256.00 3,228.00 3,240.00 419,925
18th Jul 2025 (Fri) 3,252.00 3,260.00 3,234.00 3,252.00 528,945
17th Jul 2025 (Thu) 3,216.00 3,248.00 3,204.00 3,244.00 532,027
16th Jul 2025 (Wed) 3,174.00 3,216.00 3,172.00 3,186.00 404,996
15th Jul 2025 (Tue) 3,226.00 3,230.00 3,198.00 3,198.00 560,957
14th Jul 2025 (Mon) 3,204.00 3,218.00 3,174.00 3,214.00 356,833
11th Jul 2025 (Fri) 3,218.00 3,234.00 3,206.00 3,216.00 394,306
10th Jul 2025 (Thu) 3,208.00 3,242.00 3,196.00 3,238.00 352,495
9th Jul 2025 (Wed) 3,192.00 3,222.00 3,174.00 3,214.00 434,262
8th Jul 2025 (Tue) 3,202.00 3,210.00 3,182.00 3,194.00 699,373
7th Jul 2025 (Mon) 3,190.00 3,216.00 3,180.00 3,216.00 452,566
4th Jul 2025 (Fri) 3,164.00 3,190.00 3,152.00 3,182.00 203,726
3rd Jul 2025 (Thu) 3,168.00 3,184.00 3,148.00 3,172.00 438,249
2nd Jul 2025 (Wed) 3,198.00 3,198.00 3,136.00 3,162.00 669,227
1st Jul 2025 (Tue) 3,226.00 3,226.00 3,188.00 3,196.00 577,213
30th Jun 2025 (Mon) 3,220.00 3,224.00 3,184.00 3,200.00 847,401
FTSE 100 Latest
Value9,216.82
Change-38.68