LSE - Delayed Quote GBp

Halma plc (HLMA.L)

Compare
2,656.00
-10.00
(-0.38%)
At close: April 17 at 4:38:02 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252,656.002,666.002,610.002,656.002,656.00806,193
Apr 16, 20252,654.002,680.002,630.002,666.002,666.001,128,691
Apr 15, 20252,600.002,696.002,588.002,674.002,674.001,588,511
Apr 14, 20252,586.002,608.002,554.002,602.002,602.00843,936
Apr 11, 20252,546.002,556.002,485.312,530.002,530.00995,745
Apr 10, 20252,502.002,558.002,499.212,526.002,526.00704,885
Apr 9, 20252,354.002,422.002,342.002,382.002,382.00604,550
Apr 8, 20252,364.002,456.002,350.002,456.002,456.001,456,781
Apr 7, 20252,394.002,502.002,316.002,360.002,360.001,159,687
Apr 4, 20252,554.002,598.002,478.002,502.002,502.00786,527
Apr 3, 20252,584.002,592.002,542.002,562.002,562.00686,983
Apr 2, 20252,624.002,650.002,592.002,650.002,650.00761,699
Apr 1, 20252,600.002,650.002,589.502,632.002,632.00544,531
Mar 31, 20252,606.002,608.002,573.662,581.002,581.00674,225
Mar 28, 20252,625.002,635.272,608.002,621.002,621.00516,009
Mar 27, 20252,617.002,632.002,604.002,630.002,630.00499,055
Mar 26, 20252,668.002,670.002,625.002,632.002,632.00382,769
Mar 25, 20252,635.002,661.002,606.002,656.002,656.00777,312
Mar 24, 20252,647.002,662.002,624.002,645.002,645.00817,754
Mar 21, 20252,646.002,652.002,621.492,643.002,643.001,130,107
Mar 20, 20252,673.002,685.002,654.512,673.002,673.00492,407
Mar 19, 20252,641.002,671.002,628.002,671.002,671.00511,323
Mar 18, 20252,702.002,706.002,634.322,644.002,644.00687,328
Mar 17, 20252,712.002,718.002,668.002,690.002,690.00395,557
Mar 14, 20252,675.002,725.002,670.002,711.002,711.00961,356
Mar 13, 20252,662.002,764.002,627.002,672.002,672.00683,408
Mar 12, 20252,600.002,641.002,593.002,640.002,640.00794,732
Mar 11, 20252,684.002,684.002,584.002,584.002,584.001,017,601
Mar 10, 20252,734.002,736.002,664.002,679.002,679.00608,551
Mar 7, 20252,685.002,721.002,666.002,721.002,721.00777,010
Mar 6, 20252,820.002,823.002,712.002,721.002,721.00991,945
Mar 5, 20252,812.002,845.002,794.002,794.002,794.001,309,359
Mar 4, 20252,780.002,792.572,741.002,770.002,770.001,023,304
Mar 3, 20252,807.002,831.002,792.002,795.002,795.00423,245
Feb 28, 20252,749.002,800.002,749.002,800.002,800.001,409,131
Feb 27, 20252,816.002,828.002,776.002,777.002,777.001,370,711
Feb 26, 20252,831.002,882.002,823.002,842.002,842.00472,552
Feb 25, 20252,855.002,866.002,812.002,821.002,821.00553,955
Feb 24, 20252,916.002,926.002,845.002,872.002,872.00406,512
Feb 21, 20252,944.002,951.002,912.002,914.002,914.00381,940
Feb 20, 20252,949.002,960.002,924.002,934.002,934.00256,050
Feb 19, 20252,973.002,976.002,915.002,941.002,941.00358,853
Feb 18, 20252,965.003,009.002,941.002,968.002,968.00586,928
Feb 17, 20252,938.002,950.002,923.002,949.002,949.00205,963
Feb 14, 20252,949.002,953.002,924.002,942.002,942.00385,819
Feb 13, 20252,911.002,948.522,892.002,945.002,945.00556,153
Feb 12, 20252,918.002,948.002,888.652,909.002,909.00419,547
Feb 11, 20252,896.002,931.002,893.002,919.002,919.00532,889
Feb 10, 20252,858.002,909.002,853.002,899.002,899.00535,989
Feb 7, 20252,872.002,886.002,838.002,862.002,862.001,596,485
Feb 6, 20252,895.002,925.002,861.002,896.002,896.001,357,325
Feb 5, 20252,967.002,974.002,927.002,940.002,940.00625,582
Feb 4, 20253,006.003,015.002,978.002,990.002,990.00639,201
Feb 3, 20252,980.003,020.002,975.633,016.003,016.001,288,579
Jan 31, 20253,091.003,094.003,042.003,043.003,043.004,324,134
Jan 30, 20253,024.003,084.003,015.003,070.003,070.00627,339
Jan 29, 20252,970.003,016.002,949.003,011.003,011.00759,798
Jan 28, 20252,877.002,952.782,877.002,944.002,944.001,005,529
Jan 27, 20252,838.002,854.002,759.002,839.002,839.00659,209
Jan 24, 20252,935.002,937.002,900.002,912.002,912.00331,509
Jan 23, 20252,955.002,965.002,916.002,928.002,928.001,158,870
Jan 22, 20252,862.002,961.002,853.002,951.002,951.00900,393
Jan 21, 20252,816.002,838.002,802.002,835.002,835.00763,607
Jan 20, 20252,800.002,817.002,793.002,807.002,807.00288,591
Jan 17, 20252,791.002,808.002,777.002,801.002,801.00394,460
Jan 16, 20252,733.002,768.002,717.002,768.002,768.00508,565
Jan 15, 20252,674.002,720.002,659.002,710.002,710.00457,698
Jan 14, 20252,659.002,687.002,651.002,663.002,663.00687,973
Jan 13, 20252,674.002,681.002,627.002,647.002,647.00691,084
Jan 10, 20252,712.002,732.002,683.572,692.002,692.00297,837
Jan 9, 20252,693.002,730.002,686.842,722.002,722.00913,183
Jan 8, 20252,740.002,749.002,687.002,694.002,694.00512,424
Jan 7, 20252,710.002,745.002,692.002,745.002,745.001,125,721
Jan 6, 20252,680.002,722.002,670.392,703.002,703.00364,577
Jan 3, 20252,695.002,700.652,674.002,674.002,674.00308,515
Jan 2, 20252,689.002,716.002,660.002,702.002,702.00276,568
Dec 31, 20242,678.002,702.002,671.002,689.002,689.00107,848
Dec 30, 20242,702.002,702.002,667.002,688.002,688.00168,617
Dec 27, 20242,720.002,754.002,690.002,722.002,722.00232,283
Dec 24, 20242,723.002,739.002,717.002,730.002,730.00144,520
Dec 23, 20242,710.002,733.002,691.002,720.002,720.00297,353
Dec 20, 20242,710.002,735.002,690.712,725.002,725.001,946,429
Dec 19, 2024 9 Dividend
Dec 19, 20242,765.002,789.002,723.672,733.002,733.00804,470
Dec 18, 20242,801.002,809.002,773.542,809.002,808.91878,204
Dec 17, 20242,760.002,803.002,755.002,783.002,782.91851,306
Dec 16, 20242,728.002,771.002,721.002,771.002,770.91889,314
Dec 13, 20242,752.002,771.002,725.002,733.002,732.91304,440
Dec 12, 20242,794.002,807.002,747.002,756.002,755.91319,059
Dec 11, 20242,764.002,809.002,744.002,794.002,793.91462,288
Dec 10, 20242,776.002,792.002,769.002,777.002,776.91931,322
Dec 9, 20242,781.002,815.002,750.002,788.002,787.91553,622
Dec 6, 20242,746.002,780.002,727.002,772.002,771.91423,949
Dec 5, 20242,745.002,758.002,736.002,741.002,740.91366,630
Dec 4, 20242,750.002,758.002,721.002,750.002,749.91589,858
Dec 3, 20242,737.002,754.002,720.002,736.002,735.91723,731
Dec 2, 20242,701.002,745.002,692.002,736.002,735.91390,424
Nov 29, 20242,678.002,711.002,674.202,708.002,707.91601,524
Nov 28, 20242,720.002,720.002,663.002,679.002,678.91268,018
Nov 27, 20242,713.002,762.002,690.002,694.002,693.91872,487
Nov 26, 20242,749.002,757.002,699.002,705.002,704.91975,986
Nov 25, 20242,699.002,771.002,684.992,762.002,761.912,766,165
Nov 22, 20242,664.002,725.002,654.002,694.002,693.91427,181
Nov 21, 20242,677.002,765.002,639.002,645.002,644.921,121,783
Nov 20, 20242,524.002,535.002,485.002,502.002,501.92586,811
Nov 19, 20242,541.002,551.002,481.002,513.002,512.92672,507
Nov 18, 20242,496.002,533.002,492.002,533.002,532.92771,941
Nov 15, 20242,534.002,567.782,498.622,504.002,503.92557,084
Nov 14, 20242,534.002,572.002,532.002,559.002,558.92430,686
Nov 13, 20242,520.002,536.002,502.002,532.002,531.92577,516
Nov 12, 20242,551.002,561.002,531.002,531.002,530.92493,166
Nov 11, 20242,550.002,580.002,549.002,573.002,572.92282,713
Nov 8, 20242,594.002,598.102,538.002,538.002,537.92539,132
Nov 7, 20242,586.002,617.002,571.002,578.002,577.92507,335
Nov 6, 20242,559.002,651.822,554.002,588.002,587.92673,698
Nov 5, 20242,490.002,518.002,477.002,518.002,517.92292,837
Nov 4, 20242,484.002,522.002,478.002,495.002,494.92481,901
Nov 1, 20242,461.002,500.002,448.002,482.002,481.92664,239
Oct 31, 20242,515.002,517.002,436.002,475.002,474.921,206,370
Oct 30, 20242,490.002,540.002,490.002,534.002,533.92713,938
Oct 29, 20242,526.002,530.002,502.002,507.002,506.92634,357
Oct 28, 20242,481.002,534.002,474.002,522.002,521.92504,597
Oct 25, 20242,465.002,481.002,455.002,469.002,468.92509,864
Oct 24, 20242,476.002,482.002,463.002,466.002,465.92205,992
Oct 23, 20242,462.002,485.002,440.002,474.002,473.92612,953
Oct 22, 20242,492.002,500.002,469.002,473.002,472.92478,470
Oct 21, 20242,492.002,506.002,477.002,500.002,499.92495,416
Oct 18, 20242,480.002,510.002,479.002,494.002,493.92527,809
Oct 17, 20242,472.002,500.002,450.202,490.002,489.92779,158
Oct 16, 20242,480.002,503.002,467.002,482.002,481.92750,741
Oct 15, 20242,546.002,548.002,479.002,479.002,478.92687,919
Oct 14, 20242,494.002,523.002,493.002,523.002,522.92461,210
Oct 11, 20242,484.002,501.002,481.002,495.002,494.92621,074
Oct 10, 20242,510.002,515.002,475.582,481.002,480.92537,338
Oct 9, 20242,510.002,525.002,500.002,518.002,517.92430,584
Oct 8, 20242,500.002,508.002,477.002,500.002,499.92717,406
Oct 7, 20242,563.002,566.002,510.692,511.002,510.92611,363
Oct 4, 20242,568.002,576.002,529.002,553.002,552.92490,408
Oct 3, 20242,604.002,611.002,564.002,579.002,578.92282,166
Oct 2, 20242,609.002,612.362,576.002,602.002,601.92554,207
Oct 1, 20242,615.002,660.002,594.002,611.002,610.92467,013
Sep 30, 20242,634.002,650.002,600.462,608.002,607.92452,096
Sep 27, 20242,593.002,655.002,582.002,655.002,654.91595,776
Sep 26, 20242,632.002,676.002,588.002,594.002,593.92825,239
Sep 25, 20242,539.002,616.002,539.002,596.002,595.92599,211
Sep 24, 20242,592.002,592.002,537.002,560.002,559.92501,107
Sep 23, 20242,600.002,611.002,564.002,568.002,567.92740,710
Sep 20, 20242,636.002,662.002,601.002,605.002,604.921,363,880
Sep 19, 20242,606.002,661.002,600.002,651.002,650.92653,197
Sep 18, 20242,633.002,638.002,561.002,578.002,577.92593,444
Sep 17, 20242,610.002,660.002,602.002,640.002,639.92574,003
Sep 16, 20242,559.002,602.002,552.002,600.002,599.92408,580
Sep 13, 20242,549.002,588.512,547.002,576.002,575.92404,708
Sep 12, 20242,550.002,578.002,543.002,545.002,544.92402,854
Sep 11, 20242,516.002,540.002,506.002,516.002,515.92416,246
Sep 10, 20242,520.002,540.002,510.002,525.002,524.92373,112
Sep 9, 20242,501.002,533.002,498.002,533.002,532.92281,762
Sep 6, 20242,490.002,519.002,477.002,490.002,489.92358,339
Sep 5, 20242,530.002,543.002,465.002,488.002,487.92312,228
Sep 4, 20242,516.002,554.002,511.002,544.002,543.92715,126
Sep 3, 20242,577.002,588.002,558.002,563.002,562.92548,768
Sep 2, 20242,603.002,612.002,552.002,575.002,574.92228,468
Aug 30, 20242,603.002,626.002,592.182,606.002,605.92896,229
Aug 29, 20242,555.002,603.002,550.002,603.002,602.92274,026
Aug 28, 20242,558.002,579.002,540.002,556.002,555.92359,624
Aug 27, 20242,569.002,574.002,535.002,538.002,537.92502,982
Aug 23, 20242,571.002,586.002,562.002,569.002,568.92403,478
Aug 22, 20242,568.002,581.002,562.002,570.002,569.92344,521
Aug 21, 20242,551.002,590.002,543.002,568.002,567.92582,712
Aug 20, 20242,565.002,588.002,543.002,549.002,548.92227,899
Aug 19, 20242,533.002,578.002,506.212,555.002,554.92277,383
Aug 16, 20242,560.002,565.002,529.392,551.002,550.92346,944
Aug 15, 20242,528.002,576.002,506.002,554.002,553.92393,615
Aug 14, 20242,540.002,548.002,522.002,522.002,521.92330,797
Aug 13, 20242,531.002,540.002,500.002,526.002,525.92281,589
Aug 12, 20242,539.002,547.002,500.002,527.002,526.92392,155
Aug 9, 20242,506.002,535.002,496.002,526.002,525.92355,289
Aug 8, 20242,487.002,506.002,453.002,506.002,505.92342,313
Aug 7, 20242,473.002,519.002,464.002,513.002,512.92861,862
Aug 6, 20242,508.002,510.002,431.002,459.002,458.92388,880
Aug 5, 20242,450.002,483.002,431.002,474.002,473.92556,566
Aug 2, 20242,571.002,585.002,500.002,527.002,526.92520,672
Aug 1, 20242,659.002,663.002,588.002,604.002,603.92312,973
Jul 31, 20242,632.002,662.002,609.002,662.002,661.91913,011
Jul 30, 20242,551.002,595.002,545.002,586.002,585.92837,522
Jul 29, 20242,576.002,584.002,548.002,552.002,551.92694,491
Jul 26, 20242,522.002,563.002,512.002,563.002,562.92402,873
Jul 25, 20242,524.002,545.002,491.002,528.002,527.92495,041
Jul 24, 20242,580.002,602.002,558.002,565.002,564.92462,833
Jul 23, 20242,615.002,633.002,603.002,616.002,615.92503,811
Jul 22, 20242,602.002,627.002,590.002,611.002,610.92532,014
Jul 19, 20242,604.002,606.002,566.002,591.002,590.92631,044
Jul 18, 20242,638.002,660.002,611.462,617.002,616.92498,307
Jul 17, 20242,688.002,695.372,620.002,626.002,625.92516,182
Jul 16, 20242,656.002,689.002,648.002,689.002,688.91645,153
Jul 15, 20242,655.002,694.002,636.002,665.002,664.911,494,551
Jul 12, 20242,673.002,682.002,654.002,671.002,670.91449,501
Jul 11, 2024 13.2 Dividend
Jul 11, 20242,643.002,682.002,622.002,667.002,666.91628,960
Jul 10, 20242,689.002,691.002,642.002,652.002,651.78487,134
Jul 9, 20242,648.002,694.002,634.002,675.002,674.78578,726
Jul 8, 20242,679.002,684.002,642.002,642.002,641.78894,636
Jul 5, 20242,704.002,720.002,673.002,677.002,676.78630,353
Jul 4, 20242,723.002,733.002,680.002,690.002,689.78575,714
Jul 3, 20242,705.002,721.072,687.002,717.002,716.78459,507
Jul 2, 20242,694.002,723.002,671.002,682.002,681.78577,908
Jul 1, 20242,715.002,740.052,703.002,706.002,705.78658,038
Jun 28, 20242,739.002,750.002,683.002,706.002,705.78951,276
Jun 27, 20242,690.002,734.762,663.002,721.002,720.781,322,039
Jun 26, 20242,711.002,713.002,678.002,680.002,679.78887,796
Jun 25, 20242,695.002,704.002,656.002,686.002,685.78728,121
Jun 24, 20242,658.002,702.002,650.002,702.002,701.781,048,875
Jun 21, 20242,681.002,691.002,636.002,657.002,656.781,514,800
Jun 20, 20242,642.002,676.002,631.002,676.002,675.78825,788
Jun 19, 20242,642.002,647.002,611.002,616.002,615.79564,759
Jun 18, 20242,626.002,661.002,609.352,656.002,655.78810,009
Jun 17, 20242,659.002,687.002,590.002,617.002,616.79819,030
Jun 14, 20242,665.002,711.002,632.002,645.002,644.781,067,873
Jun 13, 20242,349.002,671.002,331.002,664.002,663.781,698,684
Jun 12, 20242,283.002,354.402,281.062,350.002,349.81784,530
Jun 11, 20242,292.002,308.002,271.002,274.002,273.81843,977
Jun 10, 20242,276.002,307.002,266.002,284.002,283.81359,738
Jun 7, 20242,320.002,330.002,287.002,296.002,295.81883,020
Jun 6, 20242,328.002,336.482,301.002,317.002,316.81453,419
Jun 5, 20242,301.002,315.002,287.002,315.002,314.81484,941
Jun 4, 20242,235.002,302.002,225.402,290.002,289.81515,952
Jun 3, 20242,256.002,282.002,226.002,240.002,239.82656,917
May 31, 20242,245.002,253.522,226.002,226.002,225.821,919,967
May 30, 20242,213.002,263.592,213.002,248.002,247.82893,125
May 29, 20242,253.002,263.002,222.002,226.002,225.821,094,289
May 28, 20242,314.002,330.002,254.002,258.002,257.82704,022
May 24, 20242,283.002,317.002,270.002,315.002,314.81336,714
May 23, 20242,313.002,325.002,295.002,309.002,308.81486,744
May 22, 20242,339.002,341.002,313.002,313.002,312.811,097,684
May 21, 20242,334.002,340.002,320.002,335.002,334.81510,689
May 20, 20242,334.002,355.002,328.002,346.002,345.81369,647
May 17, 20242,342.002,355.002,333.002,333.002,332.81770,077
May 16, 20242,355.002,365.282,344.002,352.002,351.81341,928
May 15, 20242,343.002,385.002,330.522,356.002,355.81358,867
May 14, 20242,304.002,335.002,292.002,332.002,331.81386,175
May 13, 20242,334.002,352.002,304.002,308.002,307.81406,707
May 10, 20242,305.002,334.002,302.002,328.002,327.81272,095
May 9, 20242,313.002,338.002,304.002,304.002,303.81449,901
May 8, 20242,291.002,340.002,284.002,328.002,327.81532,860
May 7, 20242,247.002,292.002,242.002,284.002,283.81542,184
May 3, 20242,228.002,273.002,217.792,241.002,240.82270,150
May 2, 20242,214.002,230.002,205.002,217.002,216.82421,920
May 1, 20242,203.002,217.002,193.002,206.002,205.82420,043
Apr 30, 20242,235.002,251.002,202.002,207.002,206.82445,064
Apr 29, 20242,222.002,250.002,214.002,239.002,238.82432,048
Apr 26, 20242,196.002,223.002,182.002,219.002,218.82951,776
Apr 25, 20242,201.002,202.002,143.002,178.002,177.82888,746
Apr 24, 20242,239.002,248.002,216.002,216.002,215.82541,057
Apr 23, 20242,225.002,240.372,222.002,236.002,235.82595,316
Apr 22, 20242,205.002,245.002,201.002,205.002,204.82490,728
Apr 19, 20242,191.002,196.002,158.002,183.002,182.82495,805
Apr 18, 20242,203.002,210.002,174.002,200.002,199.821,339,406
Apr 17, 20242,187.002,203.002,183.002,190.002,189.82800,181

Related Tickers

LIFCO-B.ST Lifco AB (publ)
348.40
-0.23%
 
J36.SI Jardine Matheson Holdings Limited
42.28
+2.97%
 
7PI.DU Poste Italiane SpA
16.95
+2.02%
 
7PI.F Poste Italiane S.p.A.
16.90
+1.53%
 
MARA.BE Marubeni Corp
13.81
+1.22%
 
7PI.HA Poste Italiane SpA
16.89
+0.69%
 
LFABF Lifco AB (publ)
25.85
-29.85%
 
PC9.F Decisive Dividend Corporation
4.0600
+3.05%
 
0RC2.IL Poste Italiane S.p.A.
16.91
+1.15%
 
KHG.HE KH Group Oyj
0.5240
0.00%