Shares Magazine
2,838.00p+60.00 (+2.16%)02 May 2025, 16:48
Halma PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2792.00p | 2856.49p | 2768.00p | 2838.00p | 1,045,823 |
| May 1, 2025 | 2760.00p | 2788.00p | 2746.00p | 2778.00p | 268,302 |
| Apr 30, 2025 | 2748.00p | 2766.55p | 2732.00p | 2756.00p | 1,092,470 |
| Apr 29, 2025 | 2734.00p | 2746.00p | 2716.00p | 2740.00p | 556,701 |
| Apr 28, 2025 | 2732.00p | 2750.46p | 2720.00p | 2728.00p | 423,159 |
| Apr 25, 2025 | 2722.00p | 2736.00p | 2704.00p | 2730.00p | 342,950 |
| Apr 24, 2025 | 2694.00p | 2700.00p | 2658.00p | 2700.00p | 565,613 |
| Apr 23, 2025 | 2692.00p | 2732.00p | 2684.00p | 2694.00p | 1,149,013 |
| Apr 22, 2025 | 2634.00p | 2658.00p | 2612.00p | 2652.00p | 1,439,633 |
| Apr 17, 2025 | 2656.00p | 2666.00p | 2610.00p | 2656.00p | 806,193 |
| Apr 16, 2025 | 2654.00p | 2680.00p | 2630.00p | 2666.00p | 1,128,691 |
| Apr 15, 2025 | 2600.00p | 2696.00p | 2588.00p | 2674.00p | 1,588,511 |
| Apr 14, 2025 | 2586.00p | 2608.00p | 2554.00p | 2602.00p | 843,936 |
| Apr 11, 2025 | 2546.00p | 2556.00p | 2485.32p | 2530.00p | 995,745 |
| Apr 10, 2025 | 2502.00p | 2558.00p | 2499.21p | 2526.00p | 704,885 |
| Apr 9, 2025 | 2354.00p | 2422.00p | 2342.00p | 2382.00p | 604,550 |
| Apr 8, 2025 | 2364.00p | 2456.00p | 2350.00p | 2456.00p | 1,456,781 |
| Apr 7, 2025 | 2394.00p | 2502.00p | 2316.00p | 2360.00p | 1,159,687 |
| Apr 4, 2025 | 2554.00p | 2598.00p | 2478.00p | 2502.00p | 786,527 |
| Apr 3, 2025 | 2584.00p | 2592.00p | 2542.00p | 2562.00p | 686,983 |
| Apr 2, 2025 | 2624.00p | 2650.00p | 2592.00p | 2650.00p | 761,699 |
| Apr 1, 2025 | 2600.00p | 2650.00p | 2589.50p | 2632.00p | 544,531 |
| Mar 31, 2025 | 2606.00p | 2608.00p | 2573.66p | 2581.00p | 674,225 |
| Mar 28, 2025 | 2625.00p | 2635.27p | 2608.00p | 2621.00p | 516,009 |
| Mar 27, 2025 | 2617.00p | 2632.00p | 2604.00p | 2630.00p | 499,055 |
| Mar 26, 2025 | 2668.00p | 2670.00p | 2625.00p | 2632.00p | 382,769 |
| Mar 25, 2025 | 2635.00p | 2661.00p | 2606.00p | 2656.00p | 777,312 |
| Mar 24, 2025 | 2647.00p | 2662.00p | 2624.00p | 2645.00p | 817,754 |
| Mar 21, 2025 | 2646.00p | 2652.00p | 2621.49p | 2643.00p | 1,130,107 |
| Mar 20, 2025 | 2673.00p | 2685.00p | 2654.51p | 2673.00p | 492,407 |
| Mar 19, 2025 | 2641.00p | 2671.00p | 2628.00p | 2671.00p | 511,323 |
| Mar 18, 2025 | 2702.00p | 2706.00p | 2634.32p | 2644.00p | 687,328 |
| Mar 17, 2025 | 2712.00p | 2718.00p | 2668.00p | 2690.00p | 395,557 |
| Mar 14, 2025 | 2675.00p | 2725.00p | 2670.00p | 2711.00p | 961,356 |
| Mar 13, 2025 | 2662.00p | 2764.00p | 2627.00p | 2672.00p | 683,408 |
| Mar 12, 2025 | 2600.00p | 2641.00p | 2593.00p | 2640.00p | 794,732 |
| Mar 11, 2025 | 2684.00p | 2684.00p | 2584.00p | 2584.00p | 1,017,601 |
| Mar 10, 2025 | 2734.00p | 2736.00p | 2664.00p | 2679.00p | 608,551 |
| Mar 7, 2025 | 2685.00p | 2721.00p | 2666.00p | 2721.00p | 777,010 |
| Mar 6, 2025 | 2820.00p | 2823.00p | 2712.00p | 2721.00p | 991,945 |
| Mar 5, 2025 | 2812.00p | 2845.00p | 2794.00p | 2794.00p | 1,309,359 |
| Mar 4, 2025 | 2780.00p | 2792.57p | 2741.00p | 2770.00p | 1,023,304 |
| Mar 3, 2025 | 2807.00p | 2831.00p | 2792.00p | 2795.00p | 423,245 |
| Feb 28, 2025 | 2749.00p | 2800.00p | 2749.00p | 2800.00p | 1,409,131 |
| Feb 27, 2025 | 2816.00p | 2828.00p | 2776.00p | 2777.00p | 1,370,711 |
| Feb 26, 2025 | 2831.00p | 2882.00p | 2823.00p | 2842.00p | 472,552 |
| Feb 25, 2025 | 2855.00p | 2866.00p | 2812.00p | 2821.00p | 553,955 |
| Feb 24, 2025 | 2916.00p | 2926.00p | 2845.00p | 2872.00p | 406,512 |
| Feb 21, 2025 | 2944.00p | 2951.00p | 2912.00p | 2914.00p | 381,940 |
| Feb 20, 2025 | 2949.00p | 2960.00p | 2924.00p | 2934.00p | 256,050 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.