Halma plc(HLMAF)
$46.93+0.08 (+0.18%)
HLMAF
Halma plc historical prices
$46.93
At close:+0.08 (+0.18%)
Halma plc (HLMAF) Historical Prices
19 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.30 | 47.82 | 46.30 | 46.93 | 46.93 | +0.18% | 24,123 | 3.22 |
| Nov 10, 2026 | 45.79 | 46.85 | 45.79 | 46.85 | 46.85 | +4.83% | 3,494 | 0.47 |
| Nov 09, 2026 | 45.47 | 46.65 | 45.35 | 45.89 | 45.89 | +2.69% | 7,192 | 0.97 |
| Nov 06, 2026 | 44.67 | 45.25 | 43.83 | 44.69 | 44.69 | +1.22% | 4,707 | 0.64 |
| Nov 05, 2026 | 45.31 | 45.44 | 43.98 | 44.15 | 44.15 | -4.25% | 2,611 | 0.35 |
| Nov 04, 2026 | 45.86 | 47.07 | 45.86 | 46.11 | 46.11 | -3.35% | 8,819 | 1.20 |
| Nov 03, 2026 | 46.43 | 47.71 | 46.34 | 47.71 | 47.71 | +0.19% | 6,090 | 0.84 |
| Nov 02, 2026 | 47.29 | 48.07 | 46.23 | 47.62 | 47.62 | +6.51% | 6,524 | 0.88 |
| Oct 30, 2026 | 44.63 | 46.37 | 44.63 | 44.71 | 44.71 | -1.24% | 3,186 | 0.43 |
| Oct 29, 2026 | 44.86 | 46.82 | 44.86 | 45.27 | 45.27 | -0.31% | 2,773 | 0.37 |
| Oct 28, 2026 | 44.26 | 46.24 | 44.25 | 45.42 | 45.42 | +0.77% | 3,399 | 0.46 |
| Oct 27, 2026 | 44.75 | 45.07 | 43.03 | 45.07 | 45.07 | +0.32% | 8,238 | 1.13 |
| Oct 26, 2026 | 44.09 | 45.38 | 42.56 | 44.92 | 44.92 | +3.27% | 19,255 | 2.71 |
| Oct 23, 2026 | 43.13 | 43.50 | 41.62 | 43.50 | 43.50 | -2.78% | 4,633 | 0.66 |
| Oct 22, 2026 | 44.48 | 44.75 | 43.71 | 44.75 | 44.75 | -1.78% | 6,006 | 0.83 |
| Oct 21, 2026 | 43.96 | 45.62 | 43.96 | 45.56 | 45.56 | +1.42% | 1,739 | 0.24 |
| Oct 20, 2026 | 43.68 | 44.98 | 43.68 | 44.92 | 44.92 | +1.78% | 3,285 | 0.45 |
| Oct 19, 2026 | 44.05 | 45.58 | 43.13 | 44.14 | 44.14 | -3.32% | 3,975 | 0.55 |
| Oct 16, 2026 | 44.33 | 45.65 | 44.19 | 45.65 | 45.65 | +0.66% | 1,622 | 0.22 |
| Oct 15, 2026 | 43.71 | 45.35 | 43.71 | 45.35 | 45.35 | -1.48% | 11,221 | 1.51 |
| Oct 14, 2026 | 45.34 | 46.34 | 44.78 | 46.03 | 46.03 | -0.80% | 2,955 | 0.40 |
| Oct 13, 2026 | 45.02 | 46.56 | 44.43 | 46.40 | 46.40 | +2.31% | 3,713 | 0.48 |
| Oct 12, 2026 | 45.57 | 47.20 | 45.36 | 45.36 | 45.36 | +0.41% | 4,439 | 0.58 |
| Oct 09, 2026 | 44.65 | 46.98 | 44.31 | 45.17 | 45.17 | -3.19% | 10,453 | 1.37 |
| Oct 08, 2026 | 44.31 | 46.66 | 44.26 | 46.66 | 46.66 | +2.39% | 5,716 | 0.73 |
| Oct 07, 2026 | 43.63 | 46.39 | 43.63 | 45.57 | 45.57 | -0.47% | 4,519 | 0.58 |
| Oct 06, 2026 | 45.60 | 47.57 | 45.60 | 45.79 | 45.79 | -2.12% | 3,258 | 0.41 |
| Oct 05, 2026 | 45.11 | 47.00 | 45.11 | 46.78 | 46.78 | +0.52% | 3,672 | 0.39 |
| Oct 02, 2026 | 46.61 | 49.75 | 45.31 | 46.54 | 46.54 | +3.78% | 3,111 | 0.33 |
| Oct 01, 2026 | 45.30 | 47.13 | 44.33 | 44.84 | 44.84 | -1.51% | 3,397 | 0.36 |
| Sep 30, 2026 | 45.62 | 47.47 | 44.42 | 45.53 | 45.53 | -1.10% | 2,375 | 0.25 |
| Sep 29, 2026 | 45.53 | 46.04 | 44.84 | 46.04 | 46.04 | +2.39% | 2,932 | 0.31 |
| Sep 28, 2026 | 45.18 | 47.08 | 44.96 | 44.96 | 44.96 | -0.20% | 2,836 | 0.30 |
| Sep 25, 2026 | 45.37 | 46.74 | 45.05 | 45.05 | 45.05 | -0.71% | 3,352 | 0.36 |
| Sep 24, 2026 | 44.75 | 47.10 | 44.75 | 45.37 | 45.37 | -1.35% | 3,678 | 0.39 |
| Sep 23, 2026 | 47.08 | 47.08 | 44.86 | 45.99 | 45.99 | -3.47% | 2,897 | 0.31 |
| Sep 22, 2026 | 46.86 | 48.37 | 46.69 | 47.65 | 47.65 | -1.47% | 2,702 | 0.29 |
| Sep 21, 2026 | 46.84 | 48.35 | 45.33 | 48.35 | 48.35 | +2.37% | 8,511 | 0.92 |
| Sep 18, 2026 | 45.83 | 47.23 | 45.76 | 47.23 | 47.23 | +0.14% | 2,306 | 0.25 |
| Sep 17, 2026 | 47.68 | 47.68 | 46.05 | 47.17 | 47.17 | +1.42% | 2,088 | 0.22 |
| Sep 16, 2026 | 45.26 | 46.84 | 44.30 | 46.51 | 46.51 | -0.63% | 3,922 | 0.42 |
| Sep 15, 2026 | 45.28 | 47.72 | 45.15 | 46.80 | 46.80 | -1.07% | 10,303 | 1.10 |
| Sep 14, 2026 | 47.03 | 47.87 | 46.32 | 47.31 | 47.31 | -1.01% | 2,580 | 0.27 |
| Sep 11, 2026 | 49.35 | 49.35 | 47.79 | 47.79 | 47.79 | +0.11% | 12,067 | 1.30 |
| Sep 10, 2026 | 47.74 | 49.06 | 47.74 | 47.74 | 47.74 | -2.12% | 6,575 | 0.71 |
| Sep 09, 2026 | 48.48 | 49.74 | 48.47 | 48.78 | 48.78 | -3.64% | 2,327 | 0.25 |
| Sep 08, 2026 | 51.04 | 51.09 | 48.57 | 50.62 | 50.62 | +3.30% | 132,597 | 17.54 |
| Sep 07, 2026 | 46.46 | 49.70 | 46.46 | 49.00 | 49.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 46.46 | 49.70 | 46.46 | 49.00 | 49.00 | -0.27% | 2,850 | 0.38 |
| Sep 03, 2026 | 48.65 | 49.18 | 47.13 | 49.14 | 49.14 | +1.95% | 2,268 | 0.29 |
