LSE, HLMA End of Day and Historical Share Prices [Halma Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, HLMA: Halma PLC

27 Aug 2025

LAST: 3,282	CHANGE: 30.00	OPEN: 3,298	HIGH: 3,304	ASK: 3,300	VOLUME: 371.9K
LAST: 3,282	CHG(%): 0.91	PREV: 3,312	LOW: 3,248	BID: 2,350

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	3,298	3,304	3,248	3,282	371.9K
26 Aug 25	3,256	3,312	3,252	3,312	1.25M
25 Aug 25	3,228	3,272	3,228	3,260	313.9K
22 Aug 25	3,228	3,270	3,228	3,260	313.7K
21 Aug 25	3,262	3,262	3,246	3,246	297K
20 Aug 25	3,232	3,288	3,230	3,266	472K
19 Aug 25	3,240	3,258	3,235	3,254	526.2K
18 Aug 25	3,226	3,240	3,210	3,236	412.3K
15 Aug 25	3,246	3,262	3,198	3,210	479.7K
14 Aug 25	3,274	3,290	3,217	3,232	704.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 17, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3,272.00
MA10:	3,255.80
MA20:	3,259.80
MA50:	3,227.34
MA100:	3,041.60
MA200:	2,897.42
STO9:	70.59
STO14:	66.67
RSI14:	44.91
WPR14:	-29.41
MTM14:	2.00
ROC14:	0.00
ATR:	46.05
Week High:	3,312.00
Week Low:	3,228.00
Month High:	3,344.60
Month Low:	3,191.38
Year High:	3,344.60
Year Low:	2,316.00
Volatility:	3.43

RECENT SPLITS

Date	Ratio
11 Aug 1997	4-3
14 Aug 1995	4-3
16 Aug 1993	4-3
12 Aug 1991	4-3

RECENT DIVIDENDS

Date	Amount
10 Jul 2025	$0.14
19 Dec 2024	$0.09
11 Jul 2024	$0.13
21 Dec 2023	$0.08
13 Jul 2023	$0.12
22 Dec 2022	$0.08
14 Jul 2022	$0.12
23 Dec 2021	$0.07
08 Jul 2021	$0.11
24 Dec 2020	$0.07