Australia markets closed

Halma plc (HLMA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,706.00-15.00 (-0.55%)
At close: 04:37PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242,739.002,750.002,683.002,706.002,706.00951,276
27 June 20242,690.002,734.762,663.002,721.002,721.001,322,039
26 June 20242,711.002,713.002,678.002,680.002,680.00887,796
25 June 20242,695.002,704.002,656.002,686.002,686.00728,121
24 June 20242,658.002,702.002,650.002,702.002,702.001,048,875
21 June 20242,681.002,691.002,636.002,657.002,657.001,514,800
20 June 20242,642.002,676.002,631.002,676.002,676.00825,788
19 June 20242,642.002,647.002,611.002,616.002,616.00564,759
18 June 20242,626.002,661.002,609.352,656.002,656.00810,009
17 June 20242,659.002,687.002,590.002,617.002,617.00819,030
14 June 20242,665.002,711.002,632.002,645.002,645.001,067,873
13 June 20242,349.002,671.002,331.002,664.002,664.001,698,684
12 June 20242,283.002,354.402,281.062,350.002,350.00784,530
11 June 20242,292.002,308.002,271.002,274.002,274.00843,977
10 June 20242,276.002,307.002,266.002,284.002,284.00359,738
07 June 20242,320.002,330.002,287.002,296.002,296.00883,020
06 June 20242,328.002,336.482,301.002,317.002,317.00453,419
05 June 20242,301.002,315.002,287.002,315.002,315.00484,941
04 June 20242,235.002,302.002,225.402,290.002,290.00515,952
03 June 20242,256.002,282.002,226.002,240.002,240.00656,917
31 May 20242,245.002,253.522,226.002,226.002,226.001,919,967
30 May 20242,213.002,263.592,213.002,248.002,248.00893,125
29 May 20242,253.002,263.002,222.002,226.002,226.001,094,289
28 May 20242,314.002,330.002,254.002,258.002,258.00704,022
24 May 20242,283.002,317.002,270.002,315.002,315.00336,714
23 May 20242,313.002,325.002,295.002,309.002,309.00486,744
22 May 20242,339.002,341.002,313.002,313.002,313.001,097,684
21 May 20242,334.002,340.002,320.002,335.002,335.00510,689
20 May 20242,334.002,355.002,328.002,346.002,346.00369,647
17 May 20242,342.002,355.002,333.002,333.002,333.00770,077
16 May 20242,355.002,365.282,344.002,352.002,352.00341,928
15 May 20242,343.002,385.002,330.522,356.002,356.00358,867
14 May 20242,304.002,335.002,292.002,332.002,332.00386,175
13 May 20242,334.002,352.002,304.002,308.002,308.00406,707
10 May 20242,305.002,334.002,302.002,328.002,328.00272,095
09 May 20242,313.002,338.002,304.002,304.002,304.00449,901
08 May 20242,291.002,340.002,284.002,328.002,328.00532,860
07 May 20242,247.002,292.002,242.002,284.002,284.00542,184
03 May 20242,228.002,273.002,217.792,241.002,241.00270,150
02 May 20242,214.002,230.002,205.002,217.002,217.00421,920
01 May 20242,203.002,217.002,193.002,206.002,206.00420,043
30 Apr 20242,235.002,251.002,202.002,207.002,207.00445,064
29 Apr 20242,222.002,250.002,214.002,239.002,239.00432,048
26 Apr 20242,196.002,223.002,182.002,219.002,219.00951,776
25 Apr 20242,201.002,202.002,143.002,178.002,178.00888,746
24 Apr 20242,239.002,248.002,216.002,216.002,216.00541,057
23 Apr 20242,225.002,240.372,222.002,236.002,236.00595,316
22 Apr 20242,205.002,245.002,201.002,205.002,205.00490,728
19 Apr 20242,191.002,196.002,158.002,183.002,183.00495,805
18 Apr 20242,203.002,210.002,174.002,200.002,200.001,339,406
17 Apr 20242,187.002,203.002,183.002,190.002,190.00800,181
16 Apr 20242,207.002,211.002,179.002,204.002,204.00548,111
15 Apr 20242,221.002,263.002,211.002,239.002,239.00617,941
12 Apr 20242,277.002,281.002,224.002,227.002,227.00660,587
11 Apr 20242,266.002,281.002,248.002,258.002,258.00701,635
10 Apr 20242,301.002,313.002,252.002,278.002,278.00937,098
09 Apr 20242,285.002,303.002,269.722,294.002,294.00824,902
08 Apr 20242,265.002,279.002,249.002,249.002,249.00718,836
05 Apr 20242,278.002,281.002,247.002,270.002,270.00626,577
04 Apr 20242,335.002,352.002,302.002,315.002,315.00599,494
03 Apr 20242,340.002,353.002,311.002,336.002,336.00690,332
02 Apr 20242,351.002,384.002,344.002,353.002,353.00754,410
28 Mar 20242,344.002,368.002,330.002,368.002,368.001,232,707
27 Mar 20242,332.002,347.442,324.902,336.002,336.00671,028
26 Mar 20242,320.002,334.002,299.002,334.002,334.00541,925
25 Mar 20242,343.002,349.612,312.002,327.002,327.00527,070
22 Mar 20242,359.002,378.002,331.002,341.002,341.00541,368
21 Mar 20242,326.002,376.002,323.002,362.002,362.00712,980
20 Mar 20242,275.002,297.002,258.002,293.002,293.001,503,607
19 Mar 20242,202.002,209.002,188.652,208.002,208.00786,873
18 Mar 20242,228.002,240.002,207.002,214.002,214.00533,356
15 Mar 20242,232.002,239.002,209.002,214.002,214.002,289,874
14 Mar 20242,272.002,278.522,230.002,245.002,245.00848,280
13 Mar 20242,297.002,301.002,265.002,265.002,265.00844,004
12 Mar 20242,287.002,298.002,255.002,288.002,288.001,002,362
11 Mar 20242,267.002,289.002,244.002,265.002,265.001,309,279
08 Mar 20242,289.002,300.002,264.002,293.002,293.00631,815
07 Mar 20242,300.002,311.002,282.002,288.002,288.00992,447
06 Mar 20242,271.002,307.002,248.002,304.002,304.00572,104
05 Mar 20242,294.002,328.002,280.002,280.002,280.00700,390
04 Mar 20242,312.002,313.002,284.002,299.002,299.00624,062
01 Mar 20242,325.002,325.002,286.002,302.002,302.00700,838
29 Feb 20242,297.002,326.002,294.002,302.002,302.001,421,239
28 Feb 20242,361.002,364.002,277.002,278.002,278.00878,098
27 Feb 20242,369.002,382.002,350.002,365.002,365.001,622,234
26 Feb 20242,348.002,374.002,339.002,368.002,368.001,021,405
23 Feb 20242,350.002,369.002,332.002,362.002,362.001,218,497
22 Feb 20242,320.002,362.002,295.002,351.002,351.001,218,977
21 Feb 20242,294.002,310.002,289.052,310.002,310.00948,167
20 Feb 20242,269.002,288.002,265.002,282.002,282.00821,012
19 Feb 20242,244.002,275.002,230.002,275.002,275.00542,551
16 Feb 20242,201.002,262.002,200.002,253.002,253.00649,567
15 Feb 20242,203.002,213.002,192.002,196.002,196.00487,508
14 Feb 20242,146.002,190.002,146.002,190.002,190.00485,558
13 Feb 20242,190.002,192.002,136.002,151.002,151.00583,398
12 Feb 20242,224.002,243.002,199.002,204.002,204.00415,041
09 Feb 20242,201.002,219.002,193.002,211.002,211.00571,751
08 Feb 20242,187.002,222.502,175.002,213.002,213.00593,989
07 Feb 20242,169.002,189.002,160.002,182.002,182.00615,900
06 Feb 20242,160.002,178.002,141.002,174.002,174.00793,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...