HALMA PLC ORD 10P - Price History
Monthly price history for HLMA.L (HALMA PLC ORD 10P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £22.41 | £22.41 |
| April 2024 | £22.07 | £22.07 |
| March 2024 | £23.68 | £23.68 |
| February 2024 | £23.02 | £23.02 |
| January 2024 | £21.93 | £21.93 |
| December 2023 | £22.84 | £22.84 |
| November 2023 | £21.23 | £21.31 |
| October 2023 | £18.38 | £18.45 |
| September 2023 | £19.31 | £19.38 |
| August 2023 | £21.36 | £21.44 |
| July 2023 | £22.28 | £22.36 |
| June 2023 | £22.56 | £22.77 |
| May 2023 | £23.87 | £24.09 |
| April 2023 | £22.87 | £23.08 |
| March 2023 | £22.08 | £22.29 |
| February 2023 | £21.44 | £21.64 |
| January 2023 | £21.28 | £21.48 |
| December 2022 | £19.56 | £19.74 |
| November 2022 | £21.44 | £21.72 |
| October 2022 | £20.87 | £21.15 |
| September 2022 | £20.18 | £20.45 |
| August 2022 | £20.48 | £20.75 |
| July 2022 | £22.69 | £22.99 |
| June 2022 | £19.72 | £20.09 |
| May 2022 | £21.88 | £22.29 |
| April 2022 | £24.30 | £24.75 |
| March 2022 | £24.64 | £25.10 |
| February 2022 | £23.67 | £24.11 |
| January 2022 | £24.50 | £24.96 |
| December 2021 | £31.41 | £32 |
| November 2021 | £29.39 | £30.01 |
| October 2021 | £29.01 | £29.62 |
| September 2021 | £27.83 | £28.42 |
| August 2021 | £29.41 | £30.03 |
| July 2021 | £28.29 | £28.89 |
| June 2021 | £26.26 | £26.92 |
| May 2021 | £25.40 | £26.04 |
| April 2021 | £25.25 | £25.88 |
| March 2021 | £23.16 | £23.74 |
| February 2021 | £22.12 | £22.67 |
| January 2021 | £24.09 | £24.69 |
| December 2020 | £23.89 | £24.49 |
| November 2020 | £21.56 | £22.16 |
| October 2020 | £23.04 | £23.68 |
| September 2020 | £22.81 | £23.45 |
| August 2020 | £21.58 | £22.18 |
| July 2020 | £21.09 | £21.78 |
| June 2020 | £22.30 | £23.03 |
| May 2020 | £22.57 | £23.30 |
| April 2020 | £20.24 | £20.90 |
| March 2020 | £18.61 | £19.21 |
| February 2020 | £18.68 | £19.29 |
| January 2020 | £20.41 | £21.07 |
| December 2019 | £20.49 | £21.16 |
| November 2019 | £20.33 | £21.06 |
| October 2019 | £18.09 | £18.74 |
| September 2019 | £19.03 | £19.71 |
| August 2019 | £18.95 | £19.63 |
| July 2019 | £19.21 | £19.90 |
| June 2019 | £19.41 | £20.20 |
| May 2019 | £17.45 | £18.16 |
| April 2019 | £17.29 | £18 |
| March 2019 | £16.07 | £16.72 |
| February 2019 | £14.93 | £15.54 |
| January 2019 | £13.45 | £14 |
| December 2018 | £13.11 | £13.64 |
| November 2018 | £13.12 | £13.72 |
| October 2018 | £12.70 | £13.28 |
| September 2018 | £13.82 | £14.45 |
| August 2018 | £13.70 | £14.32 |
| July 2018 | £13.46 | £14.07 |
| June 2018 | £13.02 | £13.70 |
| May 2018 | £12.83 | £13.50 |
| April 2018 | £11.62 | £12.23 |
| March 2018 | £11.20 | £11.79 |
| February 2018 | £11.45 | £12.05 |
| January 2018 | £12.13 | £12.77 |
| December 2017 | £11.97 | £12.60 |
| November 2017 | £12.11 | £12.80 |
| October 2017 | £11.18 | £11.82 |
| September 2017 | £10.59 | £11.20 |
| August 2017 | £10.34 | £10.93 |
| July 2017 | £10.40 | £10.99 |
| June 2017 | £10.33 | £11 |
| May 2017 | £10.76 | £11.46 |
| April 2017 | £9.89 | £10.53 |
| March 2017 | £9.61 | £10.24 |
| February 2017 | £9.13 | £9.72 |
| January 2017 | £8.68 | £9.25 |
| December 2016 | £8.43 | £8.98 |
| November 2016 | £8.80 | £9.43 |
| October 2016 | £9.78 | £10.48 |
| September 2016 | £9.79 | £10.49 |
| August 2016 | £9.89 | £10.60 |
| July 2016 | £9.79 | £10.49 |
| June 2016 | £9.42 | £10.17 |
| May 2016 | £8.78 | £9.48 |
| April 2016 | £8.26 | £8.92 |
| March 2016 | £8.44 | £9.12 |
| February 2016 | £8.22 | £8.88 |
| January 2016 | £7.75 | £8.36 |
| December 2015 | £8.01 | £8.65 |
| November 2015 | £7.94 | £8.62 |
| October 2015 | £7.03 | £7.64 |
| September 2015 | £6.64 | £7.22 |
| August 2015 | £6.95 | £7.55 |
| July 2015 | £6.97 | £7.57 |
| June 2015 | £6.95 | £7.62 |
| May 2015 | £6.96 | £7.64 |
| April 2015 | £6.50 | £7.12 |
| March 2015 | £6.37 | £6.98 |
| February 2015 | £6.50 | £7.12 |
| January 2015 | £6.35 | £6.96 |
| December 2014 | £6.27 | £6.88 |
| November 2014 | £6.07 | £6.70 |
| October 2014 | £5.64 | £6.23 |
| September 2014 | £5.54 | £6.12 |
| August 2014 | £5.60 | £6.18 |
| July 2014 | £5.10 | £5.63 |
| June 2014 | £5.28 | £5.90 |
| May 2014 | £5.30 | £5.92 |
| April 2014 | £5.03 | £5.62 |
| March 2014 | £5.15 | £5.76 |
| February 2014 | £5.46 | £6.10 |
| January 2014 | £5.36 | £5.98 |
| December 2013 | £5.40 | £6.04 |
| November 2013 | £5.22 | £5.87 |
| October 2013 | £4.87 | £5.48 |
| September 2013 | £5.03 | £5.66 |
| August 2013 | £4.86 | £5.46 |
| July 2013 | £4.94 | £5.56 |
| June 2013 | £4.42 | £5.04 |
| May 2013 | £4.54 | £5.17 |
| April 2013 | £4.39 | £5 |
| March 2013 | £4.55 | £5.18 |
| February 2013 | £4.32 | £4.93 |
| January 2013 | £4.04 | £4.60 |
| December 2012 | £4 | £4.59 |
| November 2012 | £3.80 | £4.37 |
| October 2012 | £3.59 | £4.12 |
| September 2012 | £3.69 | £4.24 |
| August 2012 | £3.54 | £4.06 |
| July 2012 | £3.44 | £3.96 |
| June 2012 | £3.58 | £4.18 |
| May 2012 | £3.35 | £3.91 |
| April 2012 | £3.47 | £4.05 |
| March 2012 | £3.26 | £3.81 |
| February 2012 | £3.37 | £3.93 |
| January 2012 | £3.04 | £3.54 |
| December 2011 | £2.80 | £3.30 |
| November 2011 | £2.93 | £3.45 |
| October 2011 | £2.84 | £3.35 |
| September 2011 | £2.68 | £3.16 |
| August 2011 | £2.95 | £3.48 |
| July 2011 | £3.44 | £4.05 |
| June 2011 | £3.47 | £4.14 |
| May 2011 | £3.30 | £3.94 |
| April 2011 | £3.13 | £3.74 |
| March 2011 | £2.93 | £3.50 |
| February 2011 | £2.82 | £3.36 |
| January 2011 | £2.83 | £3.38 |
| December 2010 | £2.97 | £3.59 |
| November 2010 | £2.60 | £3.14 |
| October 2010 | £2.71 | £3.27 |
| September 2010 | £2.62 | £3.16 |
| August 2010 | £2.27 | £2.74 |
| July 2010 | £2.30 | £2.78 |
| June 2010 | £2.23 | £2.74 |
| May 2010 | £2.02 | £2.49 |
| April 2010 | £2.22 | £2.72 |
| March 2010 | £2.05 | £2.52 |
| February 2010 | £2.03 | £2.49 |
| January 2010 | £1.90 | £2.34 |
| December 2009 | £1.95 | £2.43 |
| November 2009 | £1.79 | £2.23 |
| October 2009 | £1.83 | £2.28 |
| September 2009 | £1.74 | £2.17 |
| August 2009 | £1.58 | £1.97 |
| July 2009 | £1.53 | £1.91 |
| June 2009 | £1.56 | £1.99 |
| May 2009 | £1.29 | £1.64 |
| April 2009 | £1.40 | £1.78 |
| March 2009 | £1.29 | £1.65 |
| February 2009 | £1.24 | £1.58 |
| January 2009 | £1.43 | £1.83 |
| December 2008 | £1.59 | £2.02 |
| November 2008 | £1.37 | £1.78 |
| October 2008 | £1.26 | £1.64 |
| September 2008 | £1.52 | £1.96 |
| August 2008 | £1.56 | £2.02 |
| July 2008 | £1.53 | £1.98 |
| June 2008 | £1.60 | £2.13 |
| May 2008 | £1.58 | £2.10 |
| April 2008 | £1.61 | £2.14 |
| March 2008 | £1.46 | £1.94 |
| February 2008 | £1.57 | £2.09 |
| January 2008 | £1.55 | £2.06 |
| December 2007 | £1.63 | £2.20 |
| November 2007 | £1.59 | £2.14 |
| October 2007 | £1.68 | £2.26 |
| September 2007 | £1.67 | £2.25 |
| August 2007 | £1.61 | £2.17 |
| July 2007 | £1.68 | £2.26 |
| June 2007 | £1.76 | £2.41 |
| May 2007 | £1.70 | £2.33 |
| April 2007 | £1.67 | £2.29 |
| March 2007 | £1.61 | £2.20 |
| February 2007 | £1.59 | £2.18 |
| January 2007 | £1.72 | £2.35 |
| December 2006 | £1.66 | £2.30 |
| November 2006 | £1.55 | £2.16 |
| October 2006 | £1.50 | £2.09 |
| September 2006 | £1.38 | £1.91 |
| August 2006 | £1.37 | £1.90 |
| July 2006 | £1.39 | £1.93 |
| June 2006 | £1.39 | £1.98 |
| May 2006 | £1.29 | £1.84 |
| April 2006 | £1.32 | £1.87 |
| March 2006 | £1.32 | £1.88 |
| February 2006 | £1.34 | £1.90 |
| January 2006 | £1.32 | £1.87 |
| December 2005 | £1.31 | £1.88 |
| November 2005 | £1.18 | £1.70 |
| October 2005 | £1.04 | £1.50 |
| September 2005 | £1.02 | £1.48 |
| August 2005 | £1.05 | £1.52 |
| July 2005 | £1.02 | £1.47 |
| June 2005 | £0.99 | £1.46 |
| May 2005 | £0.98 | £1.46 |
| April 2005 | £0.98 | £1.46 |
| March 2005 | £1.09 | £1.61 |
| February 2005 | £1.09 | £1.61 |
| January 2005 | £1.11 | £1.65 |
| December 2004 | £1.06 | £1.60 |
| November 2004 | £1.04 | £1.56 |
| October 2004 | £1.06 | £1.60 |
| September 2004 | £1.12 | £1.68 |
| August 2004 | £0.97 | £1.46 |
| July 2004 | £1 | £1.50 |
| June 2004 | £1.04 | £1.60 |
| May 2004 | £0.97 | £1.50 |
| April 2004 | £1.01 | £1.55 |
| March 2004 | £0.95 | £1.46 |
| February 2004 | £0.90 | £1.39 |
| January 2004 | £0.94 | £1.45 |
| December 2003 | £0.95 | £1.49 |
| November 2003 | £0.87 | £1.36 |
| October 2003 | £0.90 | £1.42 |
| September 2003 | £0.89 | £1.39 |
| August 2003 | £0.94 | £1.47 |
| July 2003 | £0.86 | £1.36 |
| June 2003 | £0.84 | £1.35 |
| May 2003 | £0.77 | £1.24 |
| April 2003 | £0.76 | £1.22 |
| March 2003 | £0.68 | £1.09 |
| February 2003 | £0.67 | £1.08 |
| January 2003 | £0.69 | £1.10 |
| December 2002 | £0.68 | £1.11 |
| November 2002 | £0.76 | £1.24 |
| October 2002 | £0.72 | £1.18 |
| September 2002 | £0.71 | £1.17 |
| August 2002 | £0.76 | £1.24 |
| July 2002 | £0.82 | £1.35 |
| June 2002 | £0.97 | £1.63 |
| May 2002 | £0.92 | £1.55 |
| April 2002 | £0.91 | £1.52 |
| March 2002 | £0.98 | £1.64 |
| February 2002 | £0.90 | £1.51 |
| January 2002 | £0.91 | £1.52 |
| December 2001 | £0.90 | £1.52 |
| November 2001 | £0.99 | £1.68 |
| October 2001 | £0.93 | £1.58 |
| September 2001 | £0.82 | £1.40 |
| August 2001 | £0.90 | £1.54 |
| July 2001 | £0.93 | £1.58 |
| June 2001 | £0.90 | £1.56 |
| May 2001 | £0.76 | £1.32 |
| April 2001 | £0.74 | £1.28 |
| March 2001 | £0.74 | £1.29 |
| February 2001 | £0.73 | £1.26 |
| January 2001 | £0.80 | £1.38 |
| December 2000 | £0.79 | £1.37 |
| November 2000 | £0.66 | £1.16 |
| October 2000 | £0.64 | £1.12 |
| September 2000 | £0.63 | £1.11 |
| August 2000 | £0.68 | £1.20 |
| July 2000 | £0.62 | £1.09 |
| June 2000 | £0.56 | £1 |
| May 2000 | £0.51 | £0.92 |
| April 2000 | £0.46 | £0.83 |
| March 2000 | £0.53 | £0.94 |
| February 2000 | £0.57 | £1.02 |
| January 2000 | £0.65 | £1.16 |
| December 1999 | £0.66 | £1.18 |
| November 1999 | £0.61 | £1.10 |
| October 1999 | £0.60 | £1.08 |
| September 1999 | £0.64 | £1.16 |
| August 1999 | £0.72 | £1.32 |
| July 1999 | £0.63 | £1.15 |
| June 1999 | £0.57 | £1.06 |
| May 1999 | £0.50 | £0.94 |
| April 1999 | £0.56 | £1.04 |
| March 1999 | £0.50 | £0.94 |
| February 1999 | £0.68 | £1.25 |
| January 1999 | £0.68 | £1.26 |
| December 1998 | £0.66 | £1.22 |
| November 1998 | £0.63 | £1.18 |
| October 1998 | £0.67 | £1.26 |
| September 1998 | £0.55 | £1.04 |
| August 1998 | £0.54 | £1.02 |
| July 1998 | £0.67 | £1.26 |
| June 1998 | £0.66 | £1.24 |
| May 1998 | £0.68 | £1.29 |
| April 1998 | £0.70 | £1.32 |
| March 1998 | £0.66 | £1.25 |
| February 1998 | £0.57 | £1.08 |
| January 1998 | £0.57 | £1.08 |
| December 1997 | £0.61 | £1.16 |
| November 1997 | £0.56 | £1.06 |
| October 1997 | £0.62 | £1.19 |
| September 1997 | £0.71 | £1.35 |
| August 1997 | £0.64 | £1.22 |
| July 1997 | £0.68 | £1.74 |
| June 1997 | £0.63 | £1.64 |
| May 1997 | £0.68 | £1.76 |
| April 1997 | £0.69 | £1.78 |
| March 1997 | £0.69 | £1.78 |
| February 1997 | £0.76 | £1.96 |
| January 1997 | £0.76 | £1.96 |
| December 1996 | £0.73 | £1.90 |
| November 1996 | £0.75 | £1.96 |
| October 1996 | £0.78 | £2.04 |
| September 1996 | £0.74 | £1.92 |
| August 1996 | £0.74 | £1.92 |
| July 1996 | £0.68 | £1.78 |
| June 1996 | £0.67 | £1.76 |
| May 1996 | £0.69 | £1.82 |
| April 1996 | £0.74 | £1.94 |
| March 1996 | £0.70 | £1.84 |
| February 1996 | £0.64 | £1.69 |
| January 1996 | £0.64 | £1.68 |
| December 1995 | £0.67 | £1.76 |
| November 1995 | £0.65 | £1.71 |
| October 1995 | £0.65 | £1.72 |
| September 1995 | £0.65 | £1.71 |
| August 1995 | £0.61 | £1.62 |
| July 1995 | £0.56 | £1.98 |
| June 1995 | £0.54 | £1.93 |
| May 1995 | £0.59 | £2.09 |
| April 1995 | £0.59 | £2.09 |
| March 1995 | £0.57 | £2.01 |
| February 1995 | £0.52 | £1.84 |
| January 1995 | £0.55 | £1.94 |
| December 1994 | £0.61 | £2.15 |
| November 1994 | £0.63 | £2.24 |
| October 1994 | £0.61 | £2.19 |
| September 1994 | £0.60 | £2.15 |
| August 1994 | £0.66 | £2.34 |
| July 1994 | £0.64 | £2.27 |
| June 1994 | £0.59 | £2.12 |
| May 1994 | £0.58 | £2.08 |
| April 1994 | £0.64 | £2.30 |
| March 1994 | £0.63 | £2.25 |
| February 1994 | £0.65 | £2.33 |
| January 1994 | £0.64 | £2.30 |
| December 1993 | £0.64 | £2.32 |
| November 1993 | £0.60 | £2.15 |
| October 1993 | £0.55 | £1.98 |
| September 1993 | £0.56 | £2.03 |
| August 1993 | £0.63 | £2.26 |
| July 1993 | £0.55 | £2.62 |
| June 1993 | £0.53 | £1.08 |
| May 1993 | £0.46 | £0.95 |
| April 1993 | £0.49 | £0.99 |
| March 1993 | £0.53 | £1.08 |
| February 1993 | £0.51 | £1.03 |
| January 1993 | £0.48 | £0.97 |
| December 1992 | £0.48 | £0.98 |
| November 1992 | £0.40 | £0.82 |
| October 1992 | £0.37 | £0.76 |
| September 1992 | £0.36 | £0.74 |
| August 1992 | £0.33 | £0.67 |
| July 1992 | £0.33 | £0.68 |
| June 1992 | £0.34 | £0.69 |
| May 1992 | £0.36 | £0.73 |
| April 1992 | £0.36 | £0.74 |
| March 1992 | £0.32 | £0.66 |
| February 1992 | £0.37 | £0.76 |
| January 1992 | £0.34 | £0.69 |
| December 1991 | £0.32 | £0.65 |
| November 1991 | £0.32 | £0.65 |
| October 1991 | £0.33 | £0.68 |
| September 1991 | £0.30 | £0.62 |
| August 1991 | £0.29 | £0.60 |
| July 1991 | £0.26 | £0.53 |
| June 1991 | £0.25 | £0.51 |
| May 1991 | £0.25 | £0.51 |
| April 1991 | £0.26 | £0.53 |
| March 1991 | £0.25 | £0.50 |
| February 1991 | £0.25 | £0.52 |
| January 1991 | £0.21 | £0.43 |
| December 1990 | £0.22 | £0.46 |
| November 1990 | £0.23 | £0.47 |
| October 1990 | £0.26 | £0.54 |
| September 1990 | £0.25 | £0.50 |
| August 1990 | £0.24 | £0.49 |
| July 1990 | £0.28 | £0.58 |
| June 1990 | £0.26 | £0.54 |
| May 1990 | £0.25 | £0.52 |
| April 1990 | £0.22 | £0.44 |
| March 1990 | £0.25 | £0.51 |
| February 1990 | £0.25 | £0.50 |
| January 1990 | £0.24 | £0.50 |
| December 1989 | £0.25 | £0.51 |
| November 1989 | £0.26 | £0.53 |
| October 1989 | £0.25 | £0.51 |
| September 1989 | £0.30 | £0.61 |
| August 1989 | £0.31 | £0.63 |
| July 1989 | £0.29 | £0.59 |
| June 1989 | £0.26 | £0.53 |
| May 1989 | £0.23 | £0.46 |
| April 1989 | £0.22 | £0.45 |
| March 1989 | £0.22 | £0.45 |
| February 1989 | £0.22 | £0.46 |
| January 1989 | £0.21 | £0.43 |
| December 1988 | £0.19 | £0.39 |
| November 1988 | £0.20 | £0.40 |
| October 1988 | £0.20 | £0.41 |
| September 1988 | £0.20 | £0.40 |
| August 1988 | £0.18 | £0.37 |
| July 1988 | £0.19 | £0.39 |
HLMA.L
Price: £22.41
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.75%
Payout Ratio: 2669.84%
Payout Ratio Range:
Dividend Per Share: 16.82 GBp
Earnings Per Share: 0.63 GBp
P/E Ratio: 35.10
Exchange: LSE
Sector: Industrials
Industry: Conglomerates
Volume: 135718
Market Capitalization: 8.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 31
DGR3: 7.23%
DGR5: 6.60%
DGR10: 3.89%
DGR20: 9.89%