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
29th Oct 2025 (Wed) 3,552.00 3,576.00 3,540.00 3,588.00 79,431
28th Oct 2025 (Tue) 3,590.00 3,606.00 3,566.00 3,588.00 398,442
27th Oct 2025 (Mon) 3,580.00 3,606.00 3,570.00 3,586.00 374,403
24th Oct 2025 (Fri) 3,526.00 3,578.00 3,522.00 3,578.00 367,947
23rd Oct 2025 (Thu) 3,470.00 3,528.00 3,454.00 3,518.00 442,116
22nd Oct 2025 (Wed) 3,470.00 3,520.00 3,454.00 3,482.00 643,935
21st Oct 2025 (Tue) 3,492.00 3,492.00 3,438.00 3,466.00 821,388
20th Oct 2025 (Mon) 3,466.00 3,490.00 3,460.00 3,476.00 916,862
17th Oct 2025 (Fri) 3,442.00 3,470.00 3,424.00 3,454.00 552,649
16th Oct 2025 (Thu) 3,484.00 3,484.00 3,456.00 3,480.00 396,858
15th Oct 2025 (Wed) 3,490.00 3,490.00 3,438.00 3,468.00 520,187
14th Oct 2025 (Tue) 3,438.00 3,462.00 3,412.00 3,456.00 335,883
13th Oct 2025 (Mon) 3,492.00 3,494.00 3,450.00 3,472.00 557,900
10th Oct 2025 (Fri) 3,564.00 3,566.00 3,494.00 3,494.00 607,474
9th Oct 2025 (Thu) 3,580.00 3,602.00 3,560.00 3,570.00 503,394
8th Oct 2025 (Wed) 3,524.00 3,586.00 3,522.00 3,568.00 611,253
7th Oct 2025 (Tue) 3,524.00 3,560.00 3,524.00 3,534.00 564,417
6th Oct 2025 (Mon) 3,496.00 3,568.00 3,488.00 3,524.00 443,748
3rd Oct 2025 (Fri) 3,528.00 3,528.00 3,484.00 3,502.00 498,136
2nd Oct 2025 (Thu) 3,474.00 3,504.00 3,464.00 3,502.00 487,191
1st Oct 2025 (Wed) 3,454.00 3,466.00 3,426.00 3,460.00 493,583
30th Sep 2025 (Tue) 3,412.00 3,450.00 3,382.00 3,450.00 643,170
29th Sep 2025 (Mon) 3,364.00 3,438.00 3,348.00 3,390.00 591,167
26th Sep 2025 (Fri) 3,384.00 3,398.00 3,342.00 3,352.00 553,071
25th Sep 2025 (Thu) 3,352.00 3,444.00 3,340.00 3,372.00 822,193
24th Sep 2025 (Wed) 3,372.00 3,386.00 3,338.00 3,338.00 369,320
23rd Sep 2025 (Tue) 3,390.00 3,416.00 3,384.00 3,386.00 491,170
22nd Sep 2025 (Mon) 3,378.00 3,398.00 3,370.00 3,378.00 841,007
19th Sep 2025 (Fri) 3,402.00 3,402.00 3,350.00 3,382.00 1,894,779
18th Sep 2025 (Thu) 3,288.00 3,386.00 3,282.00 3,382.00 662,661
17th Sep 2025 (Wed) 3,286.00 3,304.00 3,252.00 3,272.00 819,685
16th Sep 2025 (Tue) 3,346.00 3,346.00 3,282.00 3,286.00 768,325
15th Sep 2025 (Mon) 3,290.00 3,344.00 3,290.00 3,328.00 1,167,580
12th Sep 2025 (Fri) 3,330.00 3,346.00 3,306.00 3,306.00 805,287
11th Sep 2025 (Thu) 3,298.00 3,344.00 3,290.00 3,332.00 1,098,765
10th Sep 2025 (Wed) 3,270.00 3,302.00 3,268.00 3,296.00 563,180
9th Sep 2025 (Tue) 3,286.00 3,286.00 3,244.00 3,252.00 683,490
8th Sep 2025 (Mon) 3,262.00 3,284.00 3,250.00 3,284.00 405,003
5th Sep 2025 (Fri) 3,230.00 3,266.00 3,226.00 3,242.00 569,879
4th Sep 2025 (Thu) 3,226.00 3,230.00 3,194.00 3,218.00 443,088
3rd Sep 2025 (Wed) 3,236.00 3,240.00 3,206.00 3,228.00 410,983
2nd Sep 2025 (Tue) 3,262.00 3,272.00 3,218.00 3,218.00 417,558
1st Sep 2025 (Mon) 3,272.00 3,298.00 3,266.00 3,270.00 185,719
29th Aug 2025 (Fri) 3,294.00 3,314.00 3,286.00 3,288.00 538,124
FTSE 100 Latest
Value9,775.10
Change78.36