Halma plc ( HLMAF) - Price History
Monthly price history for HLMAF (Halma plc)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $46.54 | $46.54 |
| September 2026 | $45.53 | $45.53 |
| August 2026 | $49.40 | $49.40 |
| July 2026 | $46.72 | $46.72 |
| June 2026 | $50.73 | $50.94 |
| May 2026 | $62.78 | $63.03 |
| April 2026 | $60.71 | $60.96 |
| March 2026 | $49.76 | $49.97 |
| February 2026 | $57.35 | $57.59 |
| January 2026 | $49.14 | $49.34 |
| December 2025 | $48.62 | $48.82 |
| November 2025 | $46.37 | $46.69 |
| October 2025 | $45.94 | $46.25 |
| September 2025 | $46.52 | $46.84 |
| August 2025 | $43.59 | $43.89 |
| July 2025 | $43.45 | $43.75 |
| June 2025 | $43.36 | $43.84 |
| May 2025 | $38.38 | $38.81 |
| April 2025 | $37.47 | $37.89 |
| March 2025 | $33.01 | $33.38 |
| February 2025 | $34.52 | $34.91 |
| January 2025 | $37.87 | $38.29 |
| December 2024 | $33.93 | $34.31 |
| November 2024 | $34.02 | $34.51 |
| October 2024 | $31.01 | $31.46 |
| September 2024 | $34.40 | $34.90 |
| August 2024 | $33.72 | $34.21 |
| July 2024 | $33.60 | $34.09 |
| June 2024 | $33.88 | $34.54 |
| May 2024 | $27.98 | $28.53 |
| April 2024 | $27.42 | $27.96 |
| March 2024 | $29.62 | $30.20 |
| February 2024 | $28.81 | $29.38 |
| January 2024 | $26.83 | $27.36 |
| December 2023 | $28.32 | $28.88 |
| November 2023 | $26.24 | $26.86 |
| October 2023 | $21.25 | $21.75 |
| September 2023 | $23.06 | $23.60 |
| August 2023 | $26.77 | $27.40 |
| July 2023 | $27.41 | $28.05 |
| June 2023 | $29.15 | $30 |
| May 2023 | $28.88 | $29.72 |
| April 2023 | $27.56 | $28.36 |
| March 2023 | $26.72 | $27.50 |
| February 2023 | $25.56 | $26.30 |
| January 2023 | $25.26 | $26 |
| December 2022 | $22.67 | $23.33 |
| November 2022 | $24.81 | $25.63 |
| October 2022 | $23.14 | $23.90 |
| September 2022 | $21.72 | $22.44 |
| August 2022 | $23.47 | $24.25 |
| July 2022 | $26.18 | $27.04 |
| June 2022 | $22.87 | $23.75 |
| May 2022 | $27.44 | $28.50 |
| April 2022 | $29.58 | $30.72 |
| March 2022 | $32.18 | $33.43 |
| February 2022 | $31.68 | $32.90 |
| January 2022 | $33.96 | $35.27 |
| December 2021 | $41.78 | $43.40 |
| November 2021 | $39.28 | $40.97 |
| October 2021 | $39.08 | $40.76 |
| September 2021 | $37.39 | $39 |
| August 2021 | $39.44 | $41.13 |
| July 2021 | $38.20 | $39.84 |
| June 2021 | $35.44 | $37.11 |
| May 2021 | $34.95 | $36.60 |
| April 2021 | $34.21 | $35.83 |
| March 2021 | $31.36 | $32.84 |
| February 2021 | $30.52 | $31.96 |
| January 2021 | $32.48 | $34.01 |
| December 2020 | $32.47 | $34 |
| November 2020 | $28.64 | $30.08 |
| October 2020 | $29.49 | $30.98 |
| September 2020 | $28.80 | $30.25 |
| August 2020 | $28.26 | $29.68 |
| July 2020 | $27.65 | $29.17 |
| June 2020 | $26.82 | $28.29 |
| May 2020 | $27.48 | $28.99 |
| April 2020 | $25.31 | $26.70 |
| March 2020 | $21.76 | $22.95 |
| February 2020 | $23.31 | $24.58 |
| January 2020 | $26.36 | $27.81 |
| December 2019 | $27.25 | $28.75 |
| November 2019 | $25.94 | $27.51 |
| October 2019 | $23.18 | $24.59 |
| September 2019 | $23.09 | $24.49 |
| August 2019 | $22.55 | $23.92 |
| July 2019 | $23.31 | $24.73 |
| June 2019 | $24.33 | $25.93 |
| May 2019 | $21.38 | $22.78 |
| April 2019 | $21.77 | $23.20 |
| March 2019 | $20.50 | $21.85 |
| February 2019 | $19.54 | $20.82 |
| January 2019 | $17.38 | $18.52 |
| December 2018 | $16.46 | $17.55 |
| November 2018 | $16.22 | $17.36 |
| October 2018 | $15.74 | $16.85 |
| September 2018 | $17 | $18.20 |
| August 2018 | $17.52 | $18.76 |
| July 2018 | $17.52 | $18.76 |
| June 2018 | $16.94 | $18.23 |
| May 2018 | $17.10 | $18.40 |
| April 2018 | $15.87 | $17.07 |
| March 2018 | $15.24 | $16.40 |
| February 2018 | $15.75 | $16.94 |
| January 2018 | $16.98 | $18.27 |
| December 2017 | $15.91 | $17.11 |
| November 2017 | $16.14 | $17.44 |
| October 2017 | $14.71 | $15.90 |
| September 2017 | $13.97 | $15.10 |
| August 2017 | $13.17 | $14.23 |
| July 2017 | $13.40 | $14.48 |
| June 2017 | $13.24 | $14.41 |
| May 2017 | $13.46 | $14.65 |
| April 2017 | $12.32 | $13.42 |
| March 2017 | $11.94 | $13 |
| February 2017 | $10.86 | $11.82 |
| January 2017 | $10.62 | $11.56 |
| December 2016 | $10.02 | $10.97 |
| November 2016 | $10.64 | $11.65 |
| October 2016 | $12.36 | $13.54 |
| September 2016 | $12.37 | $13.55 |
| August 2016 | $12.66 | $13.87 |
| July 2016 | $12.75 | $13.97 |
| June 2016 | $12.33 | $13.61 |
| May 2016 | $12.41 | $13.70 |
| April 2016 | $11.65 | $12.86 |
| March 2016 | $11.82 | $13.05 |
| February 2016 | $11.10 | $12.25 |
| January 2016 | $10.19 | $11.25 |
| December 2015 | $11.69 | $12.90 |
| November 2015 | $11.61 | $12.90 |
| October 2015 | $10.10 | $11.22 |
| September 2015 | $11.15 | $12 |
| August 2015 | $10.80 | $12 |
| July 2015 | $10.67 | $11.85 |
| June 2015 | $10.85 | $12.18 |
| May 2015 | $10.46 | $11.75 |
| April 2015 | $9.65 | $10.83 |
| March 2015 | $9.71 | $10.90 |
| February 2015 | $9.77 | $10.97 |
| January 2015 | $9.44 | $10.60 |
| December 2014 | $9.26 | $10.40 |
| November 2014 | $9.25 | $10.47 |
| October 2014 | $8.71 | $9.85 |
| September 2014 | $8.87 | $10.04 |
| August 2014 | $8.94 | $9.80 |
| July 2014 | $8.55 | $9.80 |
| June 2014 | $9.01 | $10.33 |
| May 2014 | $8.44 | $9.67 |
| April 2014 | $8.59 | $9.85 |
| March 2014 | $8.43 | $9.66 |
| February 2014 | $8.29 | $9.50 |
| January 2014 | $8.88 | $10.18 |
| December 2013 | $8.71 | $10.07 |
| November 2013 | $7.46 | $8.35 |
| October 2013 | $7.23 | $8.35 |
| September 2013 | $7.59 | $8.50 |
| August 2013 | $7.36 | $8.50 |
| July 2013 | $7.30 | $8.44 |
| June 2013 | $6.97 | $8.15 |
| May 2013 | $6.76 | $7.90 |
| April 2013 | $6.54 | $7.65 |
| March 2013 | $6.67 | $7.80 |
| February 2013 | $6.42 | $7.50 |
| January 2013 | $6.08 | $7.11 |
| December 2012 | $6.25 | $7.37 |
| November 2012 | $6.10 | $7.20 |
| October 2012 | $5.58 | $6.58 |
| September 2012 | $6.06 | $7.15 |
| August 2012 | $5.63 | $6.64 |
| July 2012 | $5.30 | $6.25 |
| June 2012 | $5.06 | $6.03 |
| May 2012 | $4.99 | $5.95 |
| April 2012 | $5.44 | $6.49 |
| March 2012 | $5.05 | $6.02 |
| January 2012 | $4.54 | $5.41 |
| December 2011 | $4.39 | $5.27 |
| October 2011 | $4.44 | $5.33 |
| September 2011 | $4.19 | $5.04 |
| August 2011 | $4.65 | $5.59 |
| July 2011 | $5.63 | $6.76 |
| June 2011 | $5.20 | $6.31 |
| April 2011 | $4.86 | $5.90 |
| March 2011 | $4.40 | $5.34 |
| February 2011 | $4.37 | $5.30 |
| January 2011 | $4.38 | $5.31 |
| December 2010 | $4.31 | $5.26 |
| November 2010 | $4.49 | $5.49 |
| September 2010 | $4.05 | $4.95 |
| June 2010 | $3.37 | $4.17 |
| April 2010 | $3.20 | $3.95 |
| March 2010 | $3.03 | $3.74 |
| February 2010 | $3.13 | $3.87 |
| November 2009 | $3.12 | $3.90 |
| October 2009 | $2.84 | $3.55 |
| September 2009 | $2.84 | $3.55 |
| August 2009 | $2.50 | $3.12 |
| July 2009 | $2.60 | $3.25 |
| June 2009 | $2.36 | $2.95 |
| May 2009 | $2.17 | $2.71 |
| February 2009 | $1.88 | $2.35 |
| January 2009 | $1.92 | $2.40 |
| December 2008 | $2.32 | $2.90 |
| October 2008 | $2.48 | $3.10 |
| September 2008 | $2.71 | $3.38 |
| August 2008 | $2.81 | $3.51 |
| July 2008 | $3.04 | $3.80 |
| June 2008 | $2.88 | $3.60 |
| May 2008 | $3.32 | $4.15 |
| April 2008 | $3.28 | $4.10 |
| February 2008 | $3.49 | $4.35 |
| January 2008 | $3.57 | $4.45 |
| December 2007 | $3.69 | $4.60 |
| July 2007 | $3.97 | $4.95 |
| June 2007 | $3.57 | $4.45 |
| May 2007 | $3.57 | $4.45 |
| March 2007 | $3.57 | $4.45 |
| February 2007 | $3.57 | $4.45 |
| January 2007 | $3.81 | $4.76 |
| December 2006 | $3.69 | $4.60 |
| July 2006 | $2.80 | $3.50 |
| June 2006 | $2.80 | $3.50 |
| May 2006 | $2.76 | $3.45 |
| March 2006 | $2.68 | $3.35 |
| February 2006 | $2.56 | $3.20 |
| November 2005 | $2.26 | $2.82 |
| August 2005 | $2.08 | $2.60 |
| July 2005 | $2.12 | $2.65 |
| June 2005 | $2.14 | $2.66 |
| May 2005 | $2.16 | $2.70 |
| April 2005 | $2.32 | $2.90 |
| March 2005 | $2.44 | $3.05 |
| January 2005 | $2.44 | $3.05 |
| December 2004 | $2.56 | $3.20 |
| November 2004 | $2.48 | $3.10 |
| August 2004 | $2.20 | $2.75 |
| March 2004 | $2 | $2.50 |
| January 2004 | $2.20 | $2.75 |
| December 2003 | $2 | $2.50 |
| August 2003 | $1.83 | $2.28 |
| June 2003 | $1.82 | $2.27 |
| April 2003 | $1.40 | $1.75 |
| February 2003 | $1.37 | $1.71 |
| January 2003 | $1.52 | $1.90 |
| December 2002 | $1.47 | $1.84 |
| November 2002 | $1.36 | $1.70 |
| July 2002 | $1.54 | $1.92 |
| January 2002 | $1.71 | $2.13 |
HLMAF
Price: $46.54
52 week price:
Dividend Yield: 0.68%
5-year range yield:
Forward Dividend Yield: 1.74%
Payout Ratio: 36.63%
Dividend Per Share: 0.81 USD
Earnings Per Share: 1.32 USD
P/E Ratio: 40.45
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Country: United Kingdom
Market Capitalization: 18.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 25.22%