Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Halma plc (HLMAL.XC)

Compare
2,920.00
-10.00
(-0.34%)
At close: February 21 at 4:29:40 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252,942.002,951.002,913.002,920.002,920.0088,948
Feb 20, 20252,947.002,959.002,924.002,930.002,930.0077,449
Feb 19, 20252,972.002,976.002,916.002,935.002,935.00109,796
Feb 18, 20252,952.003,009.002,941.002,981.002,981.00163,950
Feb 17, 20252,936.002,950.002,924.002,948.002,948.0055,215
Feb 14, 20252,940.002,953.002,924.002,937.002,937.0099,317
Feb 13, 20252,915.002,944.002,891.002,937.002,937.0086,287
Feb 12, 20252,922.502,948.002,890.002,901.002,901.0079,163
Feb 11, 20252,897.002,931.002,897.002,917.002,917.0054,860
Feb 10, 20252,859.002,909.502,852.002,904.002,904.0095,847
Feb 7, 20252,882.002,886.002,838.502,854.002,854.00146,389
Feb 6, 20252,899.002,925.002,861.002,892.002,892.00298,939
Feb 5, 20252,957.502,967.002,927.002,946.002,946.00120,386
Feb 4, 20253,014.003,014.002,978.002,989.002,989.00147,811
Feb 3, 20252,993.003,020.002,976.003,008.003,008.00168,226
Jan 31, 20253,089.003,094.003,042.003,050.003,050.00155,933
Jan 30, 20253,025.003,084.003,012.003,084.003,084.00244,170
Jan 29, 20252,957.003,016.002,950.003,011.003,011.00299,115
Jan 28, 20252,879.002,952.502,879.002,945.002,945.00270,784
Jan 27, 20252,844.002,853.002,759.002,841.002,841.00189,142
Jan 24, 20252,932.002,934.002,900.502,911.002,911.00130,481
Jan 23, 20252,956.002,965.002,916.002,927.002,927.00214,647
Jan 22, 20252,853.002,961.002,853.002,954.002,954.00149,146
Jan 21, 20252,810.002,838.002,806.002,835.002,835.0090,822
Jan 20, 20252,793.002,817.502,793.002,810.502,810.5095,372
Jan 17, 20252,784.002,807.002,776.002,800.502,800.50113,754
Jan 16, 20252,729.002,766.002,729.002,764.502,764.50147,361
Jan 15, 20252,676.002,719.002,659.502,716.502,716.50104,134
Jan 14, 20252,661.002,687.002,651.002,670.002,670.00154,857
Jan 13, 20252,673.002,674.002,626.002,656.002,656.00139,464
Jan 10, 20252,714.002,732.002,684.002,698.002,698.0057,202
Jan 9, 20252,692.002,729.002,686.002,729.002,729.0070,262
Jan 8, 20252,744.002,746.002,687.002,692.002,692.0075,283
Jan 7, 20252,705.002,745.002,692.002,743.002,743.00144,667
Jan 6, 20252,674.002,719.002,674.002,702.002,702.0047,775
Jan 3, 20252,694.002,696.002,675.002,681.002,681.0054,361
Jan 2, 20252,691.002,716.002,682.002,693.002,693.0073,001
Dec 31, 20242,678.002,702.002,678.002,698.002,698.009,781
Dec 30, 20242,688.002,697.002,668.002,690.002,690.0051,930
Dec 27, 20242,735.002,735.002,702.002,704.002,704.0037,233
Dec 24, 20242,728.002,739.002,719.002,730.002,730.0015,395
Dec 23, 20242,707.002,733.002,691.002,719.002,719.0060,515
Dec 20, 20242,714.002,735.002,691.002,717.002,717.0078,539
Dec 19, 2024 900.00 Dividend
Dec 19, 20242,765.002,788.002,723.002,734.002,734.00162,384
Dec 18, 20242,800.002,803.002,774.002,802.002,793.00100,451
Dec 17, 20242,762.002,802.002,755.502,789.502,780.54129,887
Dec 16, 20242,727.002,771.502,721.002,764.002,755.1263,283
Dec 13, 20242,755.002,771.002,725.002,733.002,724.2251,596
Dec 12, 20242,802.002,802.002,748.002,748.502,739.67104,475
Dec 11, 20242,761.002,808.002,744.002,795.002,786.02122,020
Dec 10, 20242,779.002,792.002,768.002,789.502,780.54170,192
Dec 9, 20242,775.002,815.002,758.002,799.002,790.01154,582
Dec 6, 20242,737.002,779.002,727.002,778.502,769.5892,928
Dec 5, 20242,753.002,759.002,736.002,748.002,739.1778,391
Dec 4, 20242,745.002,758.002,721.002,753.002,744.16149,990
Dec 3, 20242,741.502,754.002,720.002,727.002,718.24184,998
Dec 2, 20242,706.002,745.002,690.002,733.502,724.72118,076
Nov 29, 20242,675.002,711.002,675.002,709.002,700.3050,039
Nov 28, 20242,713.002,713.002,663.002,673.002,664.4143,439
Nov 27, 20242,714.002,721.502,690.002,696.002,687.3494,445
Nov 26, 20242,747.002,757.002,700.002,704.002,695.31113,229
Nov 25, 20242,697.002,770.002,686.002,769.002,760.11205,096
Nov 22, 20242,661.002,725.002,654.002,698.002,689.33121,223
Nov 21, 20242,684.002,764.002,640.002,650.002,641.49254,533
Nov 20, 20242,524.002,535.002,486.002,503.002,494.96202,128
Nov 19, 20242,541.002,550.002,482.002,504.002,495.9694,789
Nov 18, 20242,499.002,532.002,494.002,530.002,521.87159,371
Nov 15, 20242,544.002,567.002,499.002,507.002,498.9596,809
Nov 14, 20242,538.002,570.002,535.002,566.002,557.7686,884
Nov 13, 20242,523.002,535.002,502.002,526.002,517.89114,481
Nov 12, 20242,553.002,561.002,536.002,539.002,530.8478,348
Nov 11, 20242,549.002,580.002,549.002,575.002,566.7370,139
Nov 8, 20242,585.002,598.002,538.002,542.002,533.84119,138
Nov 7, 20242,585.002,617.002,569.002,579.002,570.7289,499
Nov 6, 20242,559.002,652.002,559.002,584.002,575.70260,999
Nov 5, 20242,488.002,517.002,477.002,511.002,502.9394,541
Nov 4, 20242,485.002,521.002,482.002,506.002,497.95131,417
Nov 1, 20242,462.002,500.002,449.002,490.002,482.0070,871
Oct 31, 20242,515.002,515.002,435.002,461.002,453.10202,078
Oct 30, 20242,497.002,540.002,497.002,529.002,520.88160,601
Oct 29, 20242,525.002,526.002,502.002,512.002,503.93167,344
Oct 28, 20242,475.002,534.002,475.002,524.002,515.89103,797
Oct 25, 20242,466.002,480.002,455.002,467.002,459.0851,808
Oct 24, 20242,475.502,482.502,463.002,464.002,456.09101,912
Oct 23, 20242,465.002,485.002,446.002,469.002,461.07135,186
Oct 22, 20242,494.002,499.002,469.002,482.002,474.03148,057
Oct 21, 20242,492.002,505.002,477.002,492.002,484.00176,453
Oct 18, 20242,487.002,510.002,479.002,494.002,485.9998,973
Oct 17, 20242,477.002,500.002,449.002,496.502,488.48180,644
Oct 16, 20242,484.002,502.002,468.002,486.502,478.51223,851
Oct 15, 20242,542.502,547.002,485.002,491.002,483.00188,661
Oct 14, 20242,495.002,522.002,494.002,513.502,505.43134,910
Oct 11, 20242,484.002,501.002,481.002,495.002,486.99101,302
Oct 10, 20242,511.002,511.002,476.002,489.002,481.01135,853
Oct 9, 20242,505.002,526.002,500.002,506.002,497.95150,611
Oct 8, 20242,500.002,508.002,477.002,494.002,485.99190,581
Oct 7, 20242,563.002,563.002,510.502,516.002,507.92188,563
Oct 4, 20242,571.002,575.002,529.002,547.002,538.8295,357
Oct 3, 20242,606.002,609.002,565.002,574.502,566.2385,976
Oct 2, 20242,607.002,610.002,576.002,607.002,598.6390,772
Oct 1, 20242,614.002,658.002,594.002,614.002,605.6083,201
Sep 30, 20242,641.002,651.502,600.502,605.002,596.63148,694
Sep 27, 20242,585.002,655.002,584.002,647.002,638.50110,058
Sep 26, 20242,627.002,675.002,588.002,592.002,583.67170,949
Sep 25, 20242,555.002,607.002,548.002,596.002,587.6670,920
Sep 24, 20242,587.002,591.002,538.002,563.502,555.2779,374
Sep 23, 20242,608.002,610.002,564.002,573.002,564.7448,965
Sep 20, 20242,641.002,662.002,601.002,611.002,602.61101,813
Sep 19, 20242,608.002,661.002,601.002,656.002,647.47129,392
Sep 18, 20242,628.002,628.002,562.002,589.002,580.68110,850
Sep 17, 20242,608.002,658.002,604.002,658.002,649.46224,368
Sep 16, 20242,561.002,603.002,552.002,596.002,587.66170,298
Sep 13, 20242,550.002,588.002,550.002,581.002,572.7199,195
Sep 12, 20242,552.002,579.502,542.002,545.002,536.8394,757
Sep 11, 20242,519.002,541.002,506.002,521.002,512.90101,102
Sep 10, 20242,519.002,540.002,510.002,522.002,513.90116,139
Sep 9, 20242,504.002,529.502,499.502,527.002,518.8892,972
Sep 6, 20242,492.502,518.002,477.002,487.502,479.51103,031
Sep 5, 20242,533.002,545.002,464.002,486.002,478.02103,869
Sep 4, 20242,525.002,553.002,512.002,541.002,532.8489,024
Sep 3, 20242,577.002,589.002,558.002,559.002,550.78104,643
Sep 2, 20242,598.002,603.002,554.002,571.002,562.7463,743
Aug 30, 20242,604.002,625.002,592.002,618.002,609.5986,751
Aug 29, 20242,556.502,601.002,550.002,599.002,590.6592,634
Aug 28, 20242,555.002,579.002,542.502,556.002,547.7991,686
Aug 27, 20242,567.002,573.002,535.002,546.002,537.8278,309
Aug 23, 20242,583.002,586.002,562.002,580.002,571.7163,527
Aug 22, 20242,572.002,579.002,562.002,563.002,554.7780,603
Aug 21, 20242,546.002,590.002,546.002,570.002,561.75116,090
Aug 20, 20242,564.002,592.002,543.002,549.002,540.8159,987
Aug 19, 20242,525.002,562.002,508.002,550.002,541.8133,288
Aug 16, 20242,558.002,564.002,530.002,542.002,533.8451,740
Aug 15, 20242,525.002,576.002,507.002,562.502,554.2753,258
Aug 14, 20242,539.002,548.002,526.002,531.502,523.3745,727
Aug 13, 20242,530.502,540.002,501.002,529.002,520.8849,167
Aug 12, 20242,539.002,542.002,501.002,516.002,507.92133,347
Aug 9, 20242,502.002,535.002,499.002,518.002,509.9192,015
Aug 8, 20242,489.002,503.002,453.002,502.002,493.9690,850
Aug 7, 20242,475.002,519.002,468.002,513.002,504.93100,729
Aug 6, 20242,508.002,508.002,431.002,457.002,449.1177,273
Aug 5, 20242,451.002,484.002,430.002,474.002,466.05136,836
Aug 2, 20242,563.502,583.002,500.002,509.002,500.94183,987
Aug 1, 20242,661.002,663.002,588.002,603.002,594.64121,198
Jul 31, 20242,632.002,655.002,610.002,649.002,640.49217,784
Jul 30, 20242,552.502,595.002,546.002,590.002,581.68165,224
Jul 29, 20242,567.002,584.002,548.002,562.002,553.77123,942
Jul 26, 20242,522.002,561.002,511.502,561.002,552.77105,060
Jul 25, 20242,531.002,545.002,490.502,529.002,520.88150,460
Jul 24, 20242,580.002,600.002,559.002,559.002,550.7889,823
Jul 23, 20242,616.002,634.002,604.002,608.002,599.6289,317
Jul 22, 20242,603.002,627.002,590.002,613.002,604.61109,728
Jul 19, 20242,602.002,605.502,567.002,592.002,583.67114,251
Jul 18, 20242,642.002,659.002,612.002,613.002,604.61116,918
Jul 17, 20242,685.002,694.002,620.002,626.002,617.57162,128
Jul 16, 20242,655.002,682.002,648.002,676.002,667.40112,114
Jul 15, 20242,654.002,694.002,636.002,666.002,657.44160,503
Jul 12, 20242,669.002,682.002,654.002,679.002,670.40103,315
Jul 11, 2024 1,320.00 Dividend
Jul 11, 20242,644.002,682.002,622.002,668.002,659.43228,201
Jul 10, 20242,686.002,687.002,641.002,652.002,630.3296,676
Jul 9, 20242,648.002,684.002,637.002,670.002,648.18106,549
Jul 8, 20242,679.002,683.002,643.502,645.002,623.3893,278
Jul 5, 20242,704.002,721.002,673.002,679.002,657.1087,911
Jul 4, 20242,729.002,732.002,680.002,686.002,664.0581,013
Jul 3, 20242,704.002,722.002,687.502,704.002,681.9073,272
Jul 2, 20242,692.002,713.002,672.002,684.002,662.06157,714
Jul 1, 20242,715.002,741.002,702.502,719.002,696.78169,377
Jun 28, 20242,745.502,749.002,683.002,695.002,672.9799,383
Jun 27, 20242,685.002,734.002,682.002,724.002,701.74318,342
Jun 26, 20242,707.002,713.002,677.002,686.502,664.54140,340
Jun 25, 20242,696.502,704.002,656.002,691.502,669.50209,102
Jun 24, 20242,656.002,692.002,653.002,683.002,661.07171,253
Jun 21, 20242,684.002,690.002,638.002,656.002,634.2982,715
Jun 20, 20242,651.002,664.002,631.002,663.002,641.23130,687
Jun 19, 20242,644.002,647.002,611.002,623.002,601.56106,592
Jun 18, 20242,626.002,661.002,612.002,651.502,629.83175,446
Jun 17, 20242,657.002,687.002,590.002,615.002,593.63169,542
Jun 14, 20242,664.002,709.002,634.002,648.002,626.36244,692
Jun 13, 20242,333.002,671.002,333.002,659.002,637.27488,904
Jun 12, 20242,289.002,354.002,281.002,350.502,331.29129,790
Jun 11, 20242,296.002,307.002,271.002,271.002,252.4491,639
Jun 10, 20242,278.002,306.002,273.002,281.502,262.8596,402
Jun 7, 20242,319.002,330.002,287.002,294.002,275.25141,591
Jun 6, 20242,329.002,335.502,311.002,322.002,303.0294,516
Jun 5, 20242,299.502,314.002,287.002,312.002,293.1039,578
Jun 4, 20242,233.002,301.002,225.502,292.002,273.27119,998
Jun 3, 20242,264.002,277.002,227.002,231.002,212.77182,082
May 31, 20242,246.002,253.002,234.002,238.002,219.7196,685
May 30, 20242,216.002,263.002,216.002,256.002,237.56147,631
May 29, 20242,260.002,264.002,223.002,228.002,209.79177,985
May 28, 20242,319.002,329.002,254.002,269.002,250.45242,383
May 24, 20242,289.002,316.002,270.002,311.002,292.1179,115
May 23, 20242,313.002,325.002,295.502,318.002,299.05136,880
May 22, 20242,335.002,340.502,324.002,330.002,310.96147,163
May 21, 20242,334.002,340.002,321.002,333.002,313.9374,865
May 20, 20242,334.002,355.002,329.002,353.502,334.2650,645
May 17, 20242,343.002,354.002,336.002,340.502,321.3779,286
May 16, 20242,360.002,366.002,344.002,357.502,338.2399,752
May 15, 20242,344.002,385.002,331.002,351.002,331.7871,610
May 14, 20242,305.002,335.002,292.002,331.002,311.9584,522
May 13, 20242,334.002,349.002,304.002,306.502,287.65148,907
May 10, 20242,308.002,334.002,303.002,332.002,312.9449,079
May 9, 20242,313.002,338.002,305.002,305.502,286.6681,867
May 8, 20242,291.002,340.002,284.002,323.002,304.01156,250
May 7, 20242,255.002,292.002,242.002,287.002,268.31109,535
May 3, 20242,225.002,272.002,220.502,241.002,222.6852,262
May 2, 20242,223.002,230.002,206.002,219.002,200.8674,398
May 1, 20242,205.002,216.002,196.002,199.002,181.0334,839
Apr 30, 20242,230.002,240.002,202.002,214.502,196.4084,310
Apr 29, 20242,228.002,249.002,218.002,238.502,220.20105,228
Apr 26, 20242,198.002,223.002,182.002,217.002,198.88166,321
Apr 25, 20242,201.002,201.002,142.502,162.002,144.33133,927
Apr 24, 20242,241.002,248.002,218.002,220.002,201.8685,322
Apr 23, 20242,225.002,240.002,221.002,237.502,219.2188,907
Apr 22, 20242,216.002,245.002,209.502,210.502,192.43112,721
Apr 19, 20242,193.002,196.002,158.002,180.002,162.1884,734
Apr 18, 20242,206.002,210.002,174.002,205.002,186.9899,318
Apr 17, 20242,193.502,201.002,182.002,198.002,180.04131,512
Apr 16, 20242,203.002,211.002,179.002,195.002,177.06100,189
Apr 15, 20242,225.002,263.002,211.002,237.002,218.72140,681
Apr 12, 20242,277.502,283.002,223.002,228.002,209.79143,897
Apr 11, 20242,273.002,280.002,248.002,263.002,244.50122,590
Apr 10, 20242,302.002,314.002,251.002,274.002,255.4184,189
Apr 9, 20242,281.002,303.002,271.002,286.002,267.3299,425
Apr 8, 20242,273.002,277.002,250.002,254.002,235.5884,255
Apr 5, 20242,277.002,279.002,246.002,271.002,252.4496,449
Apr 4, 20242,336.002,350.502,302.002,317.002,298.06121,709
Apr 3, 20242,336.002,352.002,311.002,341.002,321.87204,102
Apr 2, 20242,351.002,383.002,344.002,362.002,342.69273,180
Mar 28, 20242,348.002,358.002,330.002,357.502,338.23117,148
Mar 27, 20242,329.002,348.002,325.002,344.002,324.8486,073
Mar 26, 20242,320.002,329.002,300.002,326.002,306.9997,935
Mar 25, 20242,344.002,349.002,311.002,326.002,306.9997,814
Mar 22, 20242,358.502,379.002,330.002,344.502,325.3495,573
Mar 21, 20242,330.002,375.002,323.002,372.002,352.61159,695
Mar 20, 20242,279.002,297.002,258.502,292.502,273.76277,542
Mar 19, 20242,205.502,209.002,189.002,203.002,184.99251,217
Mar 18, 20242,229.002,240.002,208.002,220.502,202.35126,830
Mar 15, 20242,241.002,241.002,210.002,210.002,191.94234,316
Mar 14, 20242,274.002,277.002,230.002,247.002,228.63237,583
Mar 13, 20242,300.002,300.002,267.002,267.002,248.47147,008
Mar 12, 20242,293.002,298.002,257.002,287.502,268.80158,536
Mar 11, 20242,275.502,289.002,251.502,266.002,247.48124,038
Mar 8, 20242,288.002,300.002,264.002,295.002,276.24257,738
Mar 7, 20242,311.002,311.002,282.002,284.502,265.83144,163
Mar 6, 20242,267.002,307.002,247.502,305.502,286.66156,870
Mar 5, 20242,292.002,328.002,280.002,282.002,263.35126,656
Mar 4, 20242,309.002,313.002,284.002,296.002,277.23126,507
Mar 1, 20242,317.002,326.502,288.002,301.002,282.19143,100
Feb 29, 20242,297.002,326.002,294.002,310.002,291.12118,499
Feb 28, 20242,361.002,364.002,277.002,277.002,258.39238,563
Feb 27, 20242,378.002,382.002,350.002,374.002,354.60174,004
Feb 26, 20242,349.002,374.002,343.002,370.002,350.63157,896
Feb 23, 20242,351.002,369.002,331.002,369.002,349.64195,713
Feb 22, 20242,320.002,361.002,295.002,361.002,341.70220,915
Feb 21, 20242,293.002,309.002,290.002,304.002,285.17227,524