Halma PLC (HLMA.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3764.00 | 3850.00 | 3762.00 | 3796.00 | -0.16% | 476,845 |
| 2026-08-06 | 3780.00 | 3804.00 | 3731.92 | 3802.00 | +0.05% | 595,297 |
| 2026-08-05 | 3790.00 | 3846.00 | 3774.00 | 3800.00 | +1.55% | 2,088,033 |
| 2026-08-04 | 3562.00 | 3762.00 | 3562.00 | 3742.00 | +5.47% | 1,372,930 |
| 2026-08-03 | 3578.00 | 3588.00 | 3516.00 | 3548.00 | +0.51% | 2,138,841 |
| 2026-07-31 | 3566.00 | 3664.00 | 3530.00 | 3530.00 | -1.23% | 1,731,651 |
| 2026-07-30 | 3414.00 | 3574.00 | 3408.00 | 3574.00 | +4.81% | 3,023,599 |
| 2026-07-29 | 3532.00 | 3540.00 | 3398.00 | 3410.00 | -3.40% | 1,196,854 |
| 2026-07-28 | 3556.00 | 3569.89 | 3502.00 | 3530.00 | -1.18% | 1,375,041 |
| 2026-07-27 | 3650.00 | 3658.00 | 3528.00 | 3572.00 | -1.16% | 838,861 |
| 2026-07-24 | 3638.00 | 3680.00 | 3594.00 | 3614.00 | -0.99% | 1,629,519 |
| 2026-07-23 | 3650.00 | 3672.40 | 3604.00 | 3650.00 | -0.33% | 815,434 |
| 2026-07-22 | 3598.00 | 3662.00 | 3548.00 | 3662.00 | +1.27% | 1,254,520 |
| 2026-07-21 | 3596.00 | 3646.00 | 3590.00 | 3616.00 | +0.72% | 967,349 |
| 2026-07-20 | 3684.00 | 3684.00 | 3562.00 | 3590.00 | -2.34% | 1,330,348 |
| 2026-07-17 | 3668.00 | 3682.00 | 3618.00 | 3676.00 | +0.00% | 1,372,709 |
| 2026-07-16 | 3628.00 | 3694.00 | 3268.00 | 3676.00 | +1.32% | 1,046,066 |
| 2026-07-15 | 3612.00 | 3642.00 | 3564.00 | 3628.00 | +1.23% | 2,871,659 |
| 2026-07-14 | 3542.00 | 3628.00 | 3536.00 | 3584.00 | -0.28% | 999,073 |
| 2026-07-13 | 3604.00 | 3622.00 | 3560.00 | 3594.00 | -1.26% | 1,874,585 |
| 2026-07-10 | 3640.00 | 3658.00 | 3604.00 | 3640.00 | +0.00% | 942,752 |
| 2026-07-09 | 3636.00 | 3712.00 | 3582.00 | 3640.00 | +0.22% | 4,046,677 |
| 2026-07-08 | 3748.00 | 3748.00 | 3576.00 | 3632.01 | -2.63% | 2,635,101 |
| 2026-07-07 | 3926.00 | 3928.00 | 3730.00 | 3730.00 | -4.51% | 1,414,734 |
| 2026-07-06 | 4000.00 | 4000.00 | 3886.00 | 3906.00 | -2.69% | 803,401 |
| 2026-07-03 | 4000.00 | 4020.00 | 3982.00 | 4014.00 | +1.11% | 504,942 |
| 2026-07-02 | 3910.00 | 4028.00 | 3906.00 | 3970.00 | +0.66% | 2,797,127 |
| 2026-07-01 | 3970.00 | 3998.00 | 3866.00 | 3944.00 | +0.25% | 1,443,504 |
| 2026-06-30 | 3878.00 | 3968.00 | 3866.78 | 3934.00 | +1.60% | 1,478,483 |
| 2026-06-29 | 3910.00 | 3944.00 | 3862.00 | 3872.00 | -0.82% | 1,299,028 |
| 2026-06-26 | 3910.00 | 3926.00 | 3848.00 | 3904.00 | -0.76% | 1,320,246 |
| 2026-06-25 | 3922.00 | 3996.62 | 3910.00 | 3934.00 | +0.41% | 1,250,754 |
| 2026-06-24 | 3898.00 | 3918.00 | 3820.00 | 3918.00 | +0.41% | 1,035,289 |
| 2026-06-23 | 3898.00 | 3930.00 | 3840.00 | 3902.00 | -1.71% | 1,793,431 |
| 2026-06-22 | 3960.00 | 3991.67 | 3922.00 | 3970.00 | +0.25% | 1,319,043 |
| 2026-06-19 | 3964.00 | 4008.00 | 3907.69 | 3960.00 | +0.05% | 2,514,028 |
| 2026-06-18 | 3876.00 | 3970.00 | 3856.00 | 3958.00 | +2.17% | 1,134,826 |
| 2026-06-17 | 4026.00 | 4034.00 | 3874.00 | 3874.00 | -3.63% | 1,165,409 |
| 2026-06-16 | 4036.00 | 4094.00 | 3998.00 | 4020.00 | +0.05% | 1,100,832 |
| 2026-06-15 | 3996.00 | 4136.00 | 3994.00 | 4018.00 | +3.08% | 1,620,831 |
| 2026-06-12 | 4058.00 | 4096.00 | 3898.00 | 3898.00 | -0.76% | 2,900,020 |
| 2026-06-11 | 4250.00 | 4304.00 | 3808.00 | 3928.00 | -15.38% | 6,133,688 |
| 2026-06-10 | 4644.00 | 4678.00 | 4550.00 | 4642.00 | +0.30% | 925,454 |
| 2026-06-09 | 4708.00 | 4790.00 | 4626.00 | 4628.00 | -1.99% | 1,545,120 |
| 2026-06-08 | 4578.00 | 4728.00 | 4554.00 | 4722.00 | +1.24% | 938,865 |
| 2026-06-05 | 4858.00 | 4862.00 | 4664.00 | 4664.00 | -4.39% | 905,711 |
| 2026-06-04 | 4854.00 | 4878.00 | 4788.00 | 4878.00 | +0.04% | 1,235,624 |
| 2026-06-03 | 4792.00 | 4902.00 | 4766.00 | 4876.00 | +1.58% | 2,172,843 |
| 2026-06-02 | 4784.00 | 4814.00 | 4754.00 | 4800.00 | +1.44% | 639,756 |
| 2026-06-01 | 4764.00 | 4800.00 | 4692.80 | 4732.00 | +1.07% | 1,750,632 |
| 2026-05-29 | 4646.00 | 4758.00 | 4640.00 | 4682.00 | +0.77% | 2,125,109 |
| 2026-05-28 | 4634.00 | 4648.00 | 4538.30 | 4646.00 | +0.22% | 913,479 |
| 2026-05-27 | 4634.00 | 4718.00 | 4586.00 | 4636.00 | +0.65% | 548,183 |
| 2026-05-26 | 4654.00 | 4660.00 | 4594.00 | 4606.00 | +0.92% | 606,814 |
| 2026-05-22 | 4546.00 | 4584.00 | 4530.00 | 4564.00 | +1.60% | 492,818 |
| 2026-05-21 | 4486.00 | 4497.00 | 4428.00 | 4492.00 | +0.81% | 611,484 |
| 2026-05-20 | 4336.00 | 4504.00 | 4336.00 | 4456.00 | +1.27% | 2,278,998 |
| 2026-05-19 | 4472.00 | 4540.00 | 4400.00 | 4400.00 | -1.96% | 948,594 |
| 2026-05-18 | 4466.00 | 4586.00 | 4397.54 | 4488.00 | +0.04% | 722,215 |
| 2026-05-15 | 4632.00 | 4632.00 | 4472.00 | 4486.00 | -4.43% | 1,839,592 |
| 2026-05-14 | 4570.00 | 4714.00 | 4562.00 | 4694.00 | +2.94% | 804,413 |
| 2026-05-13 | 4536.00 | 4572.00 | 4516.00 | 4560.00 | +1.38% | 2,352,298 |
| 2026-05-12 | 4540.00 | 4581.00 | 4498.00 | 4498.00 | -2.13% | 988,334 |
| 2026-05-11 | 4564.00 | 4612.00 | 4550.10 | 4596.00 | +0.94% | 721,912 |
| 2026-05-08 | 4537.00 | 4585.00 | 4525.00 | 4553.00 | -1.54% | 672,903 |
| 2026-05-07 | 4687.00 | 4710.00 | 4564.00 | 4624.00 | -0.79% | 898,769 |
| 2026-05-06 | 4570.00 | 4665.00 | 4514.00 | 4661.00 | +3.26% | 986,578 |
| 2026-05-05 | 4527.00 | 4559.00 | 4454.00 | 4514.00 | -0.29% | 767,395 |
| 2026-05-01 | 4375.00 | 4527.00 | 4375.00 | 4527.00 | +2.72% | 2,275,335 |
| 2026-04-30 | 4359.00 | 4472.00 | 4321.00 | 4407.00 | +0.48% | 847,610 |
| 2026-04-29 | 4406.00 | 4425.00 | 4358.89 | 4386.00 | -0.79% | 578,897 |
| 2026-04-28 | 4440.00 | 4497.00 | 4418.00 | 4421.00 | -0.67% | 798,197 |
| 2026-04-27 | 4432.00 | 4504.00 | 4429.00 | 4451.00 | +0.52% | 499,248 |
| 2026-04-24 | 4403.00 | 4461.00 | 4384.00 | 4428.00 | -0.38% | 482,351 |
| 2026-04-23 | 4446.00 | 4475.00 | 4400.00 | 4445.00 | -0.22% | 1,090,530 |
| 2026-04-22 | 4499.00 | 4515.00 | 4447.00 | 4455.00 | -0.20% | 738,204 |
| 2026-04-21 | 4515.00 | 4516.00 | 4453.00 | 4464.00 | -0.36% | 758,220 |
| 2026-04-20 | 4475.00 | 4493.00 | 4447.00 | 4480.00 | -0.84% | 998,761 |
| 2026-04-17 | 4390.00 | 4579.50 | 4381.98 | 4518.00 | +2.50% | 1,301,742 |
| 2026-04-16 | 4228.00 | 4408.00 | 4214.00 | 4408.00 | +5.35% | 1,204,415 |
| 2026-04-15 | 4254.00 | 4267.00 | 4182.00 | 4184.00 | -1.83% | 620,874 |
| 2026-04-14 | 4157.00 | 4262.00 | 4146.00 | 4262.00 | +3.20% | 1,078,382 |
| 2026-04-13 | 4121.00 | 4223.10 | 4109.00 | 4130.00 | -0.79% | 1,044,753 |
| 2026-04-10 | 4088.00 | 4164.00 | 4080.00 | 4163.00 | +1.96% | 1,447,174 |
| 2026-04-09 | 4028.00 | 4098.00 | 4023.07 | 4083.00 | +1.11% | 810,522 |
| 2026-04-08 | 4022.00 | 4078.00 | 3965.00 | 4038.00 | +5.85% | 1,266,701 |
| 2026-04-07 | 3885.00 | 3918.00 | 3763.00 | 3815.01 | -1.88% | 1,033,229 |
| 2026-04-02 | 3790.00 | 3888.00 | 3760.00 | 3888.00 | +0.88% | 2,596,137 |
| 2026-04-01 | 3902.00 | 3930.00 | 3838.00 | 3854.00 | +1.37% | 1,067,353 |
| 2026-03-31 | 3746.00 | 3808.00 | 3578.00 | 3802.00 | +1.66% | 885,700 |
| 2026-03-30 | 3714.00 | 3772.00 | 3578.00 | 3740.00 | +0.54% | 1,065,849 |
| 2026-03-27 | 3730.00 | 3756.00 | 3684.00 | 3720.00 | -1.27% | 1,208,307 |
| 2026-03-26 | 3804.00 | 3824.00 | 3754.00 | 3768.00 | -1.93% | 779,515 |
| 2026-03-25 | 3798.00 | 3866.00 | 3762.00 | 3842.00 | +2.24% | 634,813 |
| 2026-03-24 | 3750.00 | 3778.00 | 3714.00 | 3758.00 | +0.48% | 800,765 |
| 2026-03-23 | 3578.00 | 3800.00 | 3522.00 | 3740.00 | +3.37% | 1,437,945 |
| 2026-03-20 | 3720.00 | 3740.00 | 3618.00 | 3618.00 | -1.95% | 2,172,647 |
| 2026-03-19 | 3794.00 | 3794.00 | 3690.00 | 3690.00 | -3.76% | 945,649 |
| 2026-03-18 | 3790.00 | 3896.00 | 3786.00 | 3834.00 | +1.05% | 765,591 |
| 2026-03-17 | 3836.00 | 3854.00 | 3768.00 | 3794.00 | -1.15% | 698,871 |
| 2026-03-16 | 3876.00 | 3926.00 | 3838.00 | 3838.00 | -1.03% | 1,192,159 |
| 2026-03-13 | 3902.00 | 3930.00 | 3859.00 | 3878.00 | -1.77% | 1,597,589 |
| 2026-03-12 | 3914.00 | 3956.00 | 3850.00 | 3948.00 | +1.02% | 1,377,976 |
| 2026-03-11 | 3890.00 | 3910.00 | 3826.00 | 3908.00 | -0.36% | 788,737 |
| 2026-03-10 | 3904.00 | 3946.00 | 3892.00 | 3922.00 | +3.21% | 596,003 |
| 2026-03-09 | 3742.00 | 3804.00 | 3710.00 | 3800.00 | -1.61% | 1,195,084 |
| 2026-03-06 | 3970.00 | 3986.00 | 3840.00 | 3862.00 | -2.38% | 983,662 |
| 2026-03-05 | 4066.00 | 4090.00 | 3956.00 | 3956.00 | -1.64% | 952,804 |
| 2026-03-04 | 3952.00 | 4060.00 | 3930.00 | 4022.00 | +1.57% | 2,868,284 |
| 2026-03-03 | 4058.00 | 4072.00 | 3942.00 | 3960.00 | -3.93% | 1,018,548 |
| 2026-03-02 | 4194.00 | 4194.00 | 4090.00 | 4122.00 | -1.48% | 1,079,950 |
| 2026-02-27 | 4142.00 | 4204.00 | 4116.00 | 4184.00 | +1.45% | 2,220,463 |
| 2026-02-26 | 4080.00 | 4170.00 | 4074.00 | 4124.00 | +1.18% | 1,179,867 |
| 2026-02-25 | 4088.00 | 4108.00 | 4062.00 | 4076.00 | +0.34% | 2,896,191 |
| 2026-02-24 | 4000.00 | 4083.20 | 3988.00 | 4062.00 | +2.27% | 5,967,552 |
| 2026-02-23 | 3888.00 | 3972.00 | 3888.00 | 3972.00 | +0.97% | 994,137 |
| 2026-02-20 | 3946.00 | 3976.00 | 3904.00 | 3934.00 | +0.25% | 763,650 |
| 2026-02-19 | 3958.00 | 3966.00 | 3908.00 | 3924.00 | -0.96% | 787,918 |
| 2026-02-18 | 3910.00 | 3986.00 | 3893.08 | 3962.00 | +1.49% | 702,711 |
| 2026-02-17 | 3876.00 | 3918.90 | 3844.00 | 3904.00 | +0.88% | 5,540,821 |
| 2026-02-16 | 3872.00 | 3906.00 | 3832.00 | 3870.00 | -0.15% | 908,448 |
| 2026-02-13 | 3774.00 | 3890.00 | 3774.00 | 3876.00 | +3.58% | 1,213,294 |
| 2026-02-12 | 3688.00 | 3792.00 | 3666.00 | 3742.00 | +1.91% | 1,366,251 |
| 2026-02-11 | 3620.00 | 3674.00 | 3560.00 | 3672.00 | +1.27% | 1,470,015 |
| 2026-02-10 | 3616.00 | 3668.00 | 3590.00 | 3626.00 | +0.50% | 1,045,715 |
| 2026-02-09 | 3546.00 | 3620.00 | 3530.00 | 3608.00 | +1.69% | 1,254,546 |
| 2026-02-06 | 3518.00 | 3552.00 | 3468.00 | 3548.00 | +0.74% | 1,833,680 |
| 2026-02-05 | 3520.00 | 3564.00 | 3496.00 | 3522.00 | +0.57% | 587,787 |
| 2026-02-04 | 3540.00 | 3582.00 | 3496.00 | 3502.00 | -1.24% | 1,054,279 |
| 2026-02-03 | 3584.00 | 3592.00 | 3496.00 | 3546.00 | -0.23% | 721,284 |
| 2026-02-02 | 3534.00 | 3574.00 | 3510.00 | 3554.00 | +0.28% | 746,110 |
| 2026-01-30 | 3552.00 | 3590.00 | 3540.00 | 3544.00 | +0.06% | 626,482 |
| 2026-01-29 | 3578.00 | 3592.00 | 3538.00 | 3542.00 | -0.73% | 922,059 |
| 2026-01-28 | 3666.00 | 3666.00 | 3554.00 | 3568.00 | -2.35% | 522,702 |
| 2026-01-27 | 3648.00 | 3686.00 | 3634.00 | 3654.00 | +0.38% | 674,087 |
| 2026-01-26 | 3640.00 | 3688.00 | 3615.27 | 3640.00 | +0.05% | 546,930 |
| 2026-01-23 | 3690.00 | 3702.00 | 3624.00 | 3638.00 | -1.57% | 368,679 |
| 2026-01-22 | 3736.00 | 3744.00 | 3684.00 | 3696.00 | -0.38% | 1,081,923 |
| 2026-01-21 | 3586.00 | 3710.00 | 3578.00 | 3710.00 | +3.34% | 793,767 |
| 2026-01-20 | 3538.00 | 3590.00 | 3510.00 | 3590.00 | -0.17% | 599,277 |
| 2026-01-19 | 3662.00 | 3696.00 | 3596.00 | 3596.00 | -2.76% | 504,449 |
| 2026-01-16 | 3678.00 | 3716.58 | 3666.00 | 3698.00 | +0.60% | 689,063 |
| 2026-01-15 | 3616.00 | 3676.00 | 3592.00 | 3676.00 | +1.72% | 768,009 |
| 2026-01-14 | 3620.00 | 3682.00 | 3600.00 | 3614.00 | -0.55% | 577,597 |
| 2026-01-13 | 3676.00 | 3682.00 | 3613.60 | 3634.00 | -0.87% | 710,917 |
| 2026-01-12 | 3664.00 | 3708.00 | 3664.00 | 3666.00 | +0.00% | 389,606 |
| 2026-01-09 | 3632.00 | 3694.00 | 3628.00 | 3666.00 | +1.05% | 582,081 |
| 2026-01-08 | 3634.00 | 3680.00 | 3618.31 | 3628.00 | -0.87% | 1,124,162 |
| 2026-01-07 | 3644.00 | 3660.00 | 3606.00 | 3660.00 | +1.16% | 716,810 |
| 2026-01-06 | 3556.00 | 3618.00 | 3486.72 | 3618.00 | +1.74% | 913,534 |
| 2026-01-05 | 3526.00 | 3566.00 | 3518.00 | 3556.00 | +1.60% | 622,393 |
| 2026-01-02 | 3556.00 | 3572.00 | 3490.00 | 3500.00 | -1.07% | 399,162 |
| 2025-12-31 | 3558.00 | 3558.00 | 3528.00 | 3538.00 | -0.17% | 166,273 |
| 2025-12-30 | 3532.00 | 3550.00 | 3514.00 | 3544.00 | +0.68% | 223,708 |
| 2025-12-29 | 3564.00 | 3570.00 | 3520.00 | 3520.00 | -1.35% | 245,923 |
| 2025-12-24 | 3536.00 | 3570.00 | 3536.00 | 3568.00 | +0.22% | 81,828 |
| 2025-12-23 | 3584.00 | 3590.00 | 3558.00 | 3560.00 | -1.17% | 295,229 |
| 2025-12-22 | 3552.00 | 3614.00 | 3544.00 | 3602.00 | +0.56% | 391,003 |
| 2025-12-19 | 3538.00 | 3610.00 | 3520.00 | 3582.00 | +1.07% | 1,488,126 |
| 2025-12-18 | 3500.00 | 3546.00 | 3492.00 | 3544.00 | +1.20% | 380,093 |
| 2025-12-17 | 3568.00 | 3568.00 | 3500.00 | 3502.00 | -1.35% | 936,817 |
| 2025-12-16 | 3504.00 | 3550.18 | 3502.00 | 3550.00 | +0.57% | 753,402 |
| 2025-12-15 | 3482.00 | 3530.00 | 3466.00 | 3530.00 | +1.67% | 443,224 |
| 2025-12-12 | 3512.00 | 3544.00 | 3464.00 | 3472.00 | -1.64% | 552,740 |
| 2025-12-11 | 3540.00 | 3546.00 | 3500.00 | 3530.00 | -0.34% | 580,378 |
| 2025-12-10 | 3604.00 | 3617.00 | 3524.00 | 3542.00 | -2.32% | 803,918 |
| 2025-12-09 | 3658.00 | 3666.00 | 3626.00 | 3626.00 | -0.71% | 637,038 |
| 2025-12-08 | 3664.00 | 3704.00 | 3622.00 | 3652.00 | -0.16% | 441,768 |
| 2025-12-05 | 3630.00 | 3684.00 | 3628.00 | 3658.00 | +1.11% | 593,300 |
| 2025-12-04 | 3578.00 | 3650.00 | 3574.00 | 3618.00 | +1.52% | 849,653 |
| 2025-12-03 | 3564.00 | 3642.00 | 3558.00 | 3564.00 | -0.28% | 894,824 |
| 2025-12-02 | 3542.00 | 3596.00 | 3508.00 | 3574.00 | +1.19% | 1,090,605 |
| 2025-12-01 | 3546.00 | 3568.00 | 3520.57 | 3532.00 | -0.79% | 944,308 |
| 2025-11-28 | 3562.00 | 3570.00 | 3532.00 | 3560.00 | -0.28% | 845,962 |
| 2025-11-27 | 3616.00 | 3620.00 | 3556.00 | 3570.00 | -1.11% | 279,126 |
| 2025-11-26 | 3664.00 | 3664.00 | 3608.00 | 3610.00 | +0.56% | 834,836 |
| 2025-11-25 | 3566.00 | 3590.00 | 3542.00 | 3590.00 | +0.50% | 599,697 |
| 2025-11-24 | 3568.00 | 3618.00 | 3550.00 | 3572.00 | +0.90% | 3,746,387 |
| 2025-11-21 | 3542.00 | 3608.00 | 3498.00 | 3540.00 | -2.16% | 1,039,188 |
| 2025-11-20 | 3548.00 | 3764.00 | 3548.00 | 3618.00 | +9.24% | 1,880,228 |
| 2025-11-19 | 3328.00 | 3352.00 | 3308.00 | 3312.00 | -0.66% | 507,235 |
| 2025-11-18 | 3298.00 | 3358.00 | 3298.00 | 3334.00 | -0.54% | 731,255 |
| 2025-11-17 | 3352.00 | 3386.00 | 3346.00 | 3352.00 | -0.36% | 483,828 |
| 2025-11-14 | 3352.00 | 3433.97 | 3320.00 | 3364.00 | -0.53% | 740,914 |
| 2025-11-13 | 3458.00 | 3468.00 | 3382.00 | 3382.00 | -2.42% | 747,353 |
| 2025-11-12 | 3430.00 | 3466.00 | 3384.00 | 3466.00 | +1.05% | 560,019 |
| 2025-11-11 | 3430.00 | 3454.00 | 3418.00 | 3430.00 | +0.59% | 409,813 |
| 2025-11-10 | 3428.00 | 3429.10 | 3404.00 | 3410.00 | +0.53% | 747,256 |
| 2025-11-07 | 3434.00 | 3442.00 | 3372.00 | 3392.00 | -1.05% | 433,758 |
| 2025-11-06 | 3542.00 | 3560.00 | 3422.00 | 3428.00 | -4.03% | 654,068 |
| 2025-11-05 | 3532.00 | 3582.00 | 3507.75 | 3572.00 | +0.79% | 592,450 |
| 2025-11-04 | 3520.00 | 3574.00 | 3496.00 | 3544.00 | -1.01% | 947,461 |
| 2025-11-03 | 3542.00 | 3580.00 | 3510.00 | 3580.00 | +0.96% | 509,228 |
| 2025-10-31 | 3556.00 | 3556.00 | 3526.00 | 3546.00 | -0.28% | 412,721 |
| 2025-10-30 | 3540.00 | 3574.00 | 3532.00 | 3556.00 | +0.06% | 393,070 |
| 2025-10-29 | 3552.00 | 3576.00 | 3540.00 | 3554.00 | -0.95% | 363,161 |
| 2025-10-28 | 3590.00 | 3606.00 | 3564.00 | 3588.00 | +0.06% | 398,475 |
| 2025-10-27 | 3580.00 | 3606.00 | 3570.00 | 3586.00 | +0.22% | 374,457 |
| 2025-10-24 | 3526.00 | 3578.00 | 3516.00 | 3578.00 | +1.71% | 367,975 |
| 2025-10-23 | 3470.00 | 3528.00 | 3454.00 | 3518.00 | +1.03% | 442,133 |
| 2025-10-22 | 3470.00 | 3521.00 | 3454.00 | 3482.00 | +0.46% | 643,957 |
| 2025-10-21 | 3492.00 | 3494.00 | 3436.00 | 3466.00 | -0.29% | 821,407 |
| 2025-10-20 | 3466.00 | 3490.00 | 3458.00 | 3476.00 | +0.64% | 916,884 |
| 2025-10-17 | 3442.00 | 3470.00 | 3423.20 | 3454.00 | -0.75% | 552,666 |
| 2025-10-16 | 3484.00 | 3484.00 | 3456.00 | 3480.00 | +0.35% | 396,880 |
| 2025-10-15 | 3490.00 | 3490.00 | 3436.00 | 3468.00 | +0.35% | 520,214 |
| 2025-10-14 | 3438.00 | 3464.00 | 3412.00 | 3456.00 | -0.46% | 335,909 |
| 2025-10-13 | 3492.00 | 3494.00 | 3450.00 | 3472.00 | -0.63% | 557,937 |
| 2025-10-10 | 3564.00 | 3568.00 | 3490.32 | 3494.00 | -2.13% | 607,572 |
| 2025-10-09 | 3580.00 | 3602.00 | 3560.00 | 3570.00 | +0.06% | 503,424 |
| 2025-10-08 | 3524.00 | 3588.00 | 3522.00 | 3568.00 | +0.96% | 611,274 |
| 2025-10-07 | 3524.00 | 3560.09 | 3516.00 | 3534.00 | +0.28% | 564,444 |
| 2025-10-06 | 3496.00 | 3568.00 | 3486.00 | 3524.00 | +0.63% | 443,800 |
| 2025-10-03 | 3528.00 | 3528.00 | 3484.00 | 3502.00 | +0.00% | 498,159 |
| 2025-10-02 | 3474.00 | 3504.00 | 3463.34 | 3502.00 | +1.21% | 487,217 |
| 2025-10-01 | 3454.00 | 3466.00 | 3422.00 | 3460.00 | +0.29% | 493,610 |
| 2025-09-30 | 3412.00 | 3450.00 | 3382.00 | 3450.00 | +1.77% | 643,195 |
| 2025-09-29 | 3364.00 | 3438.00 | 3348.00 | 3390.00 | +1.13% | 591,212 |
| 2025-09-26 | 3384.00 | 3398.00 | 3341.20 | 3352.00 | -0.59% | 553,097 |
| 2025-09-25 | 3352.00 | 3444.00 | 3340.00 | 3372.00 | +1.02% | 822,231 |
| 2025-09-24 | 3372.00 | 3386.00 | 3338.00 | 3338.00 | -1.42% | 369,343 |
| 2025-09-23 | 3390.00 | 3416.00 | 3384.00 | 3386.00 | +0.24% | 491,194 |
| 2025-09-22 | 3378.00 | 3398.00 | 3368.00 | 3378.00 | -0.12% | 841,051 |
| 2025-09-19 | 3402.00 | 3404.00 | 3350.00 | 3382.00 | +0.00% | 1,894,805 |
| 2025-09-18 | 3288.00 | 3386.00 | 3282.00 | 3382.00 | +3.36% | 662,755 |
| 2025-09-17 | 3286.00 | 3304.00 | 3251.40 | 3272.00 | -0.43% | 819,703 |
| 2025-09-16 | 3346.00 | 3346.00 | 3281.40 | 3286.00 | -1.26% | 768,356 |
| 2025-09-15 | 3290.00 | 3344.00 | 3290.00 | 3328.00 | +0.67% | 1,167,611 |
| 2025-09-12 | 3330.00 | 3346.00 | 3306.00 | 3306.00 | -0.78% | 805,308 |
| 2025-09-11 | 3298.00 | 3344.00 | 3290.00 | 3332.00 | +1.09% | 1,098,790 |
| 2025-09-10 | 3270.00 | 3302.00 | 3266.00 | 3296.00 | +1.35% | 563,202 |
| 2025-09-09 | 3286.00 | 3290.00 | 3242.00 | 3252.00 | -0.97% | 683,514 |
| 2025-09-08 | 3262.00 | 3284.00 | 3250.00 | 3284.00 | +1.30% | 405,033 |
| 2025-09-05 | 3230.00 | 3266.00 | 3220.00 | 3242.00 | +0.75% | 569,899 |
| 2025-09-04 | 3226.00 | 3232.00 | 3194.00 | 3218.00 | -0.31% | 443,105 |
| 2025-09-03 | 3236.00 | 3242.00 | 3204.00 | 3228.00 | +0.31% | 411,023 |
| 2025-09-02 | 3262.00 | 3274.00 | 3218.00 | 3218.00 | -1.59% | 417,586 |
| 2025-09-01 | 3272.00 | 3300.00 | 3266.00 | 3270.00 | -0.55% | 185,756 |
| 2025-08-29 | 3294.00 | 3316.00 | 3286.00 | 3288.00 | -0.36% | 538,151 |
| 2025-08-28 | 3284.00 | 3308.00 | 3272.80 | 3300.00 | +0.55% | 321,373 |
| 2025-08-27 | 3298.00 | 3304.00 | 3248.00 | 3282.00 | -0.91% | 480,558 |
| 2025-08-26 | 3256.00 | 3312.00 | 3252.00 | 3312.00 | +1.60% | 1,251,063 |
| 2025-08-22 | 3228.00 | 3272.00 | 3228.00 | 3260.00 | +0.43% | 313,879 |
| 2025-08-21 | 3262.00 | 3262.00 | 3246.00 | 3246.00 | -0.61% | 297,000 |
| 2025-08-20 | 3232.00 | 3288.00 | 3230.00 | 3266.00 | +0.37% | 471,974 |
| 2025-08-19 | 3240.00 | 3258.00 | 3235.03 | 3254.00 | +0.56% | 526,193 |
| 2025-08-18 | 3226.00 | 3240.00 | 3210.00 | 3236.00 | +0.81% | 412,370 |
| 2025-08-15 | 3246.00 | 3262.00 | 3196.00 | 3210.00 | -0.68% | 472,378 |
| 2025-08-14 | 3274.00 | 3290.00 | 3216.59 | 3232.00 | -1.64% | 704,192 |
| 2025-08-13 | 3292.00 | 3308.00 | 3279.00 | 3286.00 | +0.31% | 309,145 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.56%). Worst month: Jul (-2.49%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Halma PLC's (HLMA.L) latest close?
3796.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is HLMA.L's 52-week high and low?
4902.00 high and 3194.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Halma PLC's strongest and weakest month historically?
Historically, HLMA.L's strongest calendar month has been Nov (average +6.56%) and its weakest Jul (average -2.49%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.