Halma
(HLMA)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
08/10/2025
|
3,524.00p
|
3,588.00p
|
3,522.00p
|
3,568.00p
|
611,269
|
07/10/2025
|
3,524.00p
|
3,560.09p
|
3,516.00p
|
3,534.00p
|
535,204
|
06/10/2025
|
3,496.00p
|
3,568.00p
|
3,486.00p
|
3,524.00p
|
443,766
|
03/10/2025
|
3,528.00p
|
3,528.00p
|
3,484.00p
|
3,502.00p
|
498,136
|
02/10/2025
|
3,474.00p
|
3,504.00p
|
3,463.33p
|
3,502.00p
|
487,205
|
01/10/2025
|
3,454.00p
|
3,466.00p
|
3,422.00p
|
3,460.00p
|
493,599
|
30/09/2025
|
3,412.00p
|
3,450.00p
|
3,382.00p
|
3,450.00p
|
643,183
|
29/09/2025
|
3,364.00p
|
3,438.00p
|
3,348.00p
|
3,390.00p
|
591,197
|
26/09/2025
|
3,384.00p
|
3,398.00p
|
3,341.20p
|
3,352.00p
|
552,491
|
25/09/2025
|
3,352.00p
|
3,444.00p
|
3,340.00p
|
3,372.00p
|
822,221
|
24/09/2025
|
3,372.00p
|
3,386.00p
|
3,340.00p
|
3,338.00p
|
167,755
|
23/09/2025
|
3,390.00p
|
3,416.00p
|
3,384.00p
|
3,386.00p
|
475,237
|
22/09/2025
|
3,378.00p
|
3,398.00p
|
3,368.00p
|
3,378.00p
|
841,035
|
19/09/2025
|
3,402.00p
|
3,404.00p
|
3,350.00p
|
3,382.00p
|
1,894,797
|
18/09/2025
|
3,288.00p
|
3,386.00p
|
3,282.00p
|
3,382.00p
|
662,726
|
17/09/2025
|
3,286.00p
|
3,304.00p
|
3,251.40p
|
3,272.00p
|
819,685
|
16/09/2025
|
3,346.00p
|
3,346.00p
|
3,281.40p
|
3,286.00p
|
768,348
|
15/09/2025
|
3,290.00p
|
3,344.00p
|
3,290.00p
|
3,328.00p
|
1,167,601
|
12/09/2025
|
3,330.00p
|
3,346.00p
|
3,306.00p
|
3,306.00p
|
805,299
|
11/09/2025
|
3,298.00p
|
3,344.00p
|
3,290.00p
|
3,332.00p
|
1,077,974
|
10/09/2025
|
3,270.00p
|
3,302.00p
|
3,266.00p
|
3,296.00p
|
563,112
|
09/09/2025
|
3,286.00p
|
3,290.00p
|
3,242.00p
|
3,252.00p
|
683,471
|
08/09/2025
|
3,262.00p
|
3,284.00p
|
3,250.00p
|
3,284.00p
|
405,020
|
05/09/2025
|
3,230.00p
|
3,266.00p
|
3,220.00p
|
3,242.00p
|
569,892
|
04/09/2025
|
3,226.00p
|
3,232.00p
|
3,194.00p
|
3,218.00p
|
443,101
|
03/09/2025
|
3,236.00p
|
3,242.00p
|
3,204.00p
|
3,228.00p
|
410,989
|
02/09/2025
|
3,262.00p
|
3,274.00p
|
3,218.00p
|
3,218.00p
|
417,430
|
01/09/2025
|
3,272.00p
|
3,300.00p
|
3,266.00p
|
3,270.00p
|
185,487
|
29/08/2025
|
3,294.00p
|
3,316.00p
|
3,286.00p
|
3,288.00p
|
538,144
|
28/08/2025
|
3,284.00p
|
3,308.00p
|
3,272.80p
|
3,300.00p
|
321,364
|
27/08/2025
|
3,298.00p
|
3,304.00p
|
3,248.00p
|
3,282.00p
|
371,926
|
26/08/2025
|
3,256.00p
|
3,312.00p
|
3,252.00p
|
3,312.00p
|
1,251,052
|
25/08/2025
|
3,228.00p
|
3,272.00p
|
3,228.00p
|
3,260.00p
|
313,816
|
22/08/2025
|
3,228.00p
|
3,272.00p
|
3,228.00p
|
3,260.00p
|
313,811
|
21/08/2025
|
3,262.00p
|
3,262.00p
|
3,246.00p
|
3,246.00p
|
296,997
|
20/08/2025
|
3,232.00p
|
3,288.00p
|
3,230.00p
|
3,266.00p
|
471,972
|
19/08/2025
|
3,240.00p
|
3,258.00p
|
3,235.03p
|
3,254.00p
|
526,192
|
18/08/2025
|
3,226.00p
|
3,240.00p
|
3,210.00p
|
3,236.00p
|
412,363
|
15/08/2025
|
3,246.00p
|
3,262.00p
|
3,196.00p
|
3,210.00p
|
472,368
|
14/08/2025
|
3,274.00p
|
3,290.00p
|
3,216.59p
|
3,232.00p
|
704,109
|
13/08/2025
|
3,292.00p
|
3,308.00p
|
3,279.00p
|
3,286.00p
|
309,142
|
12/08/2025
|
3,266.00p
|
3,280.00p
|
3,248.00p
|
3,276.00p
|
431,201
|
11/08/2025
|
3,296.00p
|
3,299.33p
|
3,250.00p
|
3,258.00p
|
330,598
|
08/08/2025
|
3,312.00p
|
3,318.00p
|
3,265.00p
|
3,280.00p
|
351,140
|
07/08/2025
|
3,258.00p
|
3,344.60p
|
3,255.50p
|
3,316.00p
|
756,726
|
06/08/2025
|
3,288.00p
|
3,290.00p
|
3,210.00p
|
3,232.00p
|
563,202
|
05/08/2025
|
3,268.00p
|
3,282.00p
|
3,258.00p
|
3,268.00p
|
675,158
|
04/08/2025
|
3,224.00p
|
3,256.00p
|
3,214.00p
|
3,254.00p
|
555,110
|
01/08/2025
|
3,220.00p
|
3,242.00p
|
3,191.38p
|
3,216.00p
|
686,442
|
31/07/2025
|
3,236.00p
|
3,276.00p
|
3,234.97p
|
3,252.00p
|
36,477
|
30/07/2025
|
3,224.00p
|
3,250.00p
|
3,214.00p
|
3,238.00p
|
881,490
|
29/07/2025
|
3,218.00p
|
3,248.00p
|
3,208.00p
|
3,226.00p
|
329,071
|
28/07/2025
|
3,258.00p
|
3,262.00p
|
3,210.00p
|
3,220.00p
|
318,410
|
25/07/2025
|
3,248.00p
|
3,254.00p
|
3,220.00p
|
3,238.00p
|
483,422
|
24/07/2025
|
3,236.00p
|
3,270.00p
|
3,226.00p
|
3,256.00p
|
401,306
|
23/07/2025
|
3,222.00p
|
3,260.00p
|
3,212.00p
|
3,238.00p
|
574,229
|
22/07/2025
|
3,214.00p
|
3,232.00p
|
3,204.00p
|
3,208.00p
|
783,827
|
21/07/2025
|
3,250.00p
|
3,262.00p
|
3,226.00p
|
3,240.00p
|
419,757
|
18/07/2025
|
3,252.00p
|
3,260.00p
|
3,234.00p
|
3,252.00p
|
528,964
|
17/07/2025
|
3,216.00p
|
3,248.00p
|
3,204.00p
|
3,244.00p
|
531,990
|
16/07/2025
|
3,174.00p
|
3,216.00p
|
3,172.00p
|
3,186.00p
|
405,009
|
15/07/2025
|
3,226.00p
|
3,234.00p
|
3,198.00p
|
3,198.00p
|
560,977
|
14/07/2025
|
3,204.00p
|
3,218.00p
|
3,172.00p
|
3,214.00p
|
356,850
|
11/07/2025
|
3,218.00p
|
3,236.00p
|
3,205.45p
|
3,216.00p
|
394,315
|
10/07/2025
|
3,208.00p
|
3,242.70p
|
3,196.00p
|
3,238.00p
|
352,496
|
09/07/2025
|
3,192.00p
|
3,222.00p
|
3,174.00p
|
3,214.00p
|
434,273
|
08/07/2025
|
3,202.00p
|
3,212.00p
|
3,179.37p
|
3,194.00p
|
699,385
|
07/07/2025
|
3,190.00p
|
3,216.00p
|
3,178.00p
|
3,216.00p
|
452,591
|
04/07/2025
|
3,164.00p
|
3,191.00p
|
3,152.00p
|
3,182.00p
|
203,738
|
03/07/2025
|
3,168.00p
|
3,186.00p
|
3,148.00p
|
3,172.00p
|
437,547
|
02/07/2025
|
3,198.00p
|
3,200.00p
|
3,136.00p
|
3,162.00p
|
669,231
|
01/07/2025
|
3,226.00p
|
3,228.00p
|
3,188.00p
|
3,196.00p
|
577,224
|
30/06/2025
|
3,220.00p
|
3,224.00p
|
3,184.00p
|
3,200.00p
|
847,429
|
27/06/2025
|
3,238.00p
|
3,250.00p
|
3,180.95p
|
3,216.00p
|
1,065,521
|
26/06/2025
|
3,188.00p
|
3,251.00p
|
3,184.84p
|
3,248.00p
|
746,093
|
25/06/2025
|
3,176.00p
|
3,214.00p
|
3,170.00p
|
3,202.00p
|
537,124
|
24/06/2025
|
3,206.00p
|
3,206.00p
|
3,158.00p
|
3,162.00p
|
556,155
|
23/06/2025
|
3,112.00p
|
3,154.00p
|
3,092.00p
|
3,144.00p
|
274,122
|
20/06/2025
|
3,138.00p
|
3,138.00p
|
3,084.00p
|
3,118.00p
|
1,163,473
|
19/06/2025
|
3,114.00p
|
3,152.00p
|
3,106.00p
|
3,126.00p
|
326,557
|
18/06/2025
|
3,116.00p
|
3,128.00p
|
3,094.00p
|
3,122.00p
|
711,893
|
17/06/2025
|
3,134.00p
|
3,148.00p
|
3,090.00p
|
3,130.00p
|
541,373
|
16/06/2025
|
3,112.00p
|
3,166.00p
|
3,098.00p
|
3,152.00p
|
1,057,012
|
13/06/2025
|
3,086.00p
|
3,150.00p
|
3,078.00p
|
3,112.00p
|
918,091
|
12/06/2025
|
3,320.00p
|
3,342.00p
|
3,088.00p
|
3,120.00p
|
1,754,269
|
11/06/2025
|
3,002.00p
|
3,026.00p
|
2,996.00p
|
3,020.00p
|
553,924
|
10/06/2025
|
2,988.00p
|
3,022.79p
|
2,972.00p
|
3,002.00p
|
474,095
|
09/06/2025
|
2,986.00p
|
3,028.00p
|
2,976.00p
|
3,012.00p
|
458,442
|
06/06/2025
|
2,952.00p
|
2,984.00p
|
2,944.00p
|
2,978.00p
|
330,600
|
05/06/2025
|
2,944.00p
|
2,968.00p
|
2,930.00p
|
2,956.00p
|
361,180
|
04/06/2025
|
2,910.00p
|
2,968.00p
|
2,904.00p
|
2,942.00p
|
719,333
|
03/06/2025
|
2,924.00p
|
2,936.00p
|
2,888.00p
|
2,906.00p
|
747,606
|
02/06/2025
|
2,882.00p
|
2,912.00p
|
2,870.00p
|
2,912.00p
|
876,480
|
30/05/2025
|
2,900.00p
|
2,946.05p
|
2,898.00p
|
2,906.00p
|
1,483,829
|
29/05/2025
|
2,932.00p
|
2,932.00p
|
2,902.00p
|
2,904.00p
|
273,235
|
28/05/2025
|
2,914.00p
|
2,936.00p
|
2,892.00p
|
2,902.00p
|
512,765
|
27/05/2025
|
2,894.00p
|
2,942.00p
|
2,888.44p
|
2,918.00p
|
552,023
|
26/05/2025
|
2,904.00p
|
2,920.00p
|
2,822.00p
|
2,878.00p
|
832,173
|
23/05/2025
|
2,904.00p
|
2,920.00p
|
2,822.00p
|
2,878.00p
|
832,172
|
22/05/2025
|
2,952.00p
|
2,964.72p
|
2,906.00p
|
2,906.00p
|
533,505
|
21/05/2025
|
2,932.00p
|
2,974.00p
|
2,930.61p
|
2,974.00p
|
1,022,005
|
20/05/2025
|
2,972.00p
|
2,975.44p
|
2,940.00p
|
2,954.00p
|
671,201
|
19/05/2025
|
2,972.00p
|
2,979.70p
|
2,936.00p
|
2,956.00p
|
968,770
|
16/05/2025
|
3,010.00p
|
3,020.00p
|
2,985.63p
|
3,000.00p
|
520,497
|
15/05/2025
|
2,956.00p
|
3,000.00p
|
2,952.00p
|
2,998.00p
|
1,421,535
|
14/05/2025
|
2,984.00p
|
2,992.00p
|
2,960.00p
|
2,968.00p
|
617,006
|
13/05/2025
|
2,930.00p
|
2,990.00p
|
2,920.00p
|
2,990.00p
|
666,259
|
12/05/2025
|
2,910.00p
|
2,944.00p
|
2,902.11p
|
2,934.00p
|
939,598
|
09/05/2025
|
2,866.00p
|
2,896.00p
|
2,864.00p
|
2,896.00p
|
523,230
|
08/05/2025
|
2,868.00p
|
2,912.00p
|
2,860.00p
|
2,876.00p
|
441,983
|
07/05/2025
|
2,834.00p
|
2,842.00p
|
2,804.00p
|
2,830.00p
|
462,632
|
06/05/2025
|
2,848.00p
|
2,856.00p
|
2,797.39p
|
2,842.00p
|
491,979
|
05/05/2025
|
2,792.00p
|
2,856.49p
|
2,768.00p
|
2,838.00p
|
1,045,631
|
02/05/2025
|
2,792.00p
|
2,856.49p
|
2,768.00p
|
2,838.00p
|
1,045,631
|
01/05/2025
|
2,760.00p
|
2,788.00p
|
2,746.00p
|
2,778.00p
|
268,297
|
30/04/2025
|
2,748.00p
|
2,766.55p
|
2,732.00p
|
2,756.00p
|
998,938
|
29/04/2025
|
2,734.00p
|
2,746.00p
|
2,716.00p
|
2,740.00p
|
556,698
|
28/04/2025
|
2,732.00p
|
2,750.46p
|
2,720.00p
|
2,728.00p
|
423,156
|
25/04/2025
|
2,722.00p
|
2,736.00p
|
2,704.00p
|
2,730.00p
|
342,946
|
24/04/2025
|
2,694.00p
|
2,700.00p
|
2,658.00p
|
2,700.00p
|
565,616
|
23/04/2025
|
2,692.00p
|
2,732.00p
|
2,684.00p
|
2,694.00p
|
1,148,881
|
22/04/2025
|
2,634.00p
|
2,658.00p
|
2,612.00p
|
2,652.00p
|
1,439,604
|
21/04/2025
|
2,656.00p
|
2,666.00p
|
2,610.00p
|
2,656.00p
|
806,191
|
18/04/2025
|
2,656.00p
|
2,666.00p
|
2,610.00p
|
2,656.00p
|
806,191
|
17/04/2025
|
2,656.00p
|
2,666.00p
|
2,610.00p
|
2,656.00p
|
806,191
|
16/04/2025
|
2,654.00p
|
2,680.00p
|
2,630.00p
|
2,666.00p
|
1,128,245
|
15/04/2025
|
2,600.00p
|
2,696.00p
|
2,588.00p
|
2,674.00p
|
1,588,507
|
14/04/2025
|
2,586.00p
|
2,608.00p
|
2,554.00p
|
2,602.00p
|
843,924
|
11/04/2025
|
2,546.00p
|
2,556.00p
|
2,485.32p
|
2,530.00p
|
995,739
|
10/04/2025
|
2,502.00p
|
2,558.00p
|
2,499.21p
|
2,526.00p
|
704,877
|
09/04/2025
|
2,354.00p
|
2,422.00p
|
2,342.00p
|
2,382.00p
|
602,506
|