Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Halma (HLMA) Share Price

Intraday
Historical

Price	3,560.00p on 28-11-2025 at 19:40:06
Change	-10.00p -0.28%
Buy	3,552.00p
Sell	3,550.00p

Last Trade:	Buy 755.00 at 3,560.00p
Day's Volume:	845,940
Last Close:	3,560.00p
Open:	3,562.00p
ISIN:	GB0004052071

Day's Range	3,532.00p - 3,570.00p
52wk Range:	2,316.00p - 3,764.00p
Market Capitalisation:	£13.45b
VWAP:	3,558.42604p
Shares in Issue:	377.70m

Sector: Electronic and Electrical Equipment

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Halma (HLMA) Latest Trades
Buy*	755	3,560.00p	SI Trade Negotiated Trade	16:56:51 - 28-Nov-25
Buy*	428	3,560.00p	SI Trade Negotiated Trade	16:56:50 - 28-Nov-25
Buy*	4,383	3,560.00p	SI Trade Negotiated Trade	16:52:49 - 28-Nov-25
Buy*	380	3,560.00p	SI Trade Negotiated Trade	16:52:49 - 28-Nov-25
Buy*	30,602	3,560.00p	SI Trade Negotiated Trade	16:52:49 - 28-Nov-25
Buy*	182	3,560.00p	Ordinary	16:43:57 - 28-Nov-25
Unknown*	106,462	3,562.848p	OTC Trade	16:37:04 - 28-Nov-25
Buy*	50,000	3,560.00p	Suspected BUY Trade	16:35:39 - 28-Nov-25
Buy*	794	3,560.00p	SI Trade	16:35:10 - 28-Nov-25
Buy*	32	3,560.00p	SI Trade	16:35:10 - 28-Nov-25

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	3,562.00	3,570.00	3,532.00	3,560.00	845,940
27th Nov 2025 (Thu)	3,616.00	3,620.00	3,558.00	3,570.00	279,114
26th Nov 2025 (Wed)	3,664.00	3,664.00	3,608.00	3,610.00	834,809
25th Nov 2025 (Tue)	3,566.00	3,590.00	3,542.00	3,590.00	599,676
24th Nov 2025 (Mon)	3,568.00	3,618.00	3,550.00	3,572.00	3,746,363
21st Nov 2025 (Fri)	3,542.00	3,608.00	3,498.00	3,540.00	1,039,166
20th Nov 2025 (Thu)	3,548.00	3,764.00	3,548.00	3,618.00	1,880,178
19th Nov 2025 (Wed)	3,328.00	3,352.00	3,310.00	3,312.00	507,221
18th Nov 2025 (Tue)	3,298.00	3,358.00	3,298.00	3,334.00	731,230
17th Nov 2025 (Mon)	3,352.00	3,386.00	3,346.00	3,352.00	483,807
14th Nov 2025 (Fri)	3,352.00	3,386.00	3,320.00	3,364.00	740,886
13th Nov 2025 (Thu)	3,458.00	3,462.00	3,382.00	3,382.00	747,339
12th Nov 2025 (Wed)	3,430.00	3,466.00	3,384.00	3,466.00	559,997
11th Nov 2025 (Tue)	3,430.00	3,454.00	3,418.00	3,430.00	409,789
10th Nov 2025 (Mon)	3,428.00	3,428.00	3,406.00	3,410.00	747,214
7th Nov 2025 (Fri)	3,434.00	3,438.00	3,372.00	3,392.00	433,722
6th Nov 2025 (Thu)	3,542.00	3,560.00	3,424.00	3,428.00	654,042
5th Nov 2025 (Wed)	3,532.00	3,582.00	3,510.00	3,572.00	592,427
4th Nov 2025 (Tue)	3,520.00	3,574.00	3,496.00	3,544.00	947,433
3rd Nov 2025 (Mon)	3,542.00	3,580.00	3,512.00	3,580.00	509,191
31st Oct 2025 (Fri)	3,556.00	3,556.00	3,528.00	3,546.00	412,683
30th Oct 2025 (Thu)	3,540.00	3,574.00	3,534.00	3,556.00	393,045

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
20th Nov 2025 7:00 am	RNS	Half Year Results
1st Oct 2025 2:00 pm	RNS	Director/PDMR Shareholding
26th Sep 2025 10:19 am	RNS	Director/PDMR Shareholding
25th Sep 2025 7:00 am	RNS	Trading Update
26th Aug 2025 7:00 am	RNS	Acquisition
24th Jul 2025 2:15 pm	RNS	Result of AGM
30th Jun 2025 11:30 am	RNS	Director/PDMR Shareholding
25th Jun 2025 8:30 am	RNS	AGM - Revised Form of Proxy
24th Jun 2025 9:20 am	RNS	Director/PDMR Shareholding
20th Jun 2025 5:15 pm	RNS	Annual Financial Report

See more Halma regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58