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	3,770.00p on 06-08-2026 at 08:51:55
Change	-30.00p -0.79%
Buy	3,772.00p
Sell	3,768.00p

Last Trade:	Sell 14.00 at 3,770.00p
Day's Volume:	63,665
Last Close:	3,800.00p
Open:	3,780.00p
ISIN:	GB0004052071

Day's Range	3,750.00p - 3,786.00p
52wk Range:	3,194.00p - 4,902.00p
Market Capitalisation:	£14.24b
VWAP:	3,768.23972p
Shares in Issue:	377.68m

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
Sell*	14	3,770.00p	Automatic Execution	09:51:52 - 06-Aug-26
Sell*	54	3,770.00p	Automatic Execution	09:51:52 - 06-Aug-26
Sell*	3	3,770.00p	Automatic Execution	09:51:52 - 06-Aug-26
Unknown*	133	3,771.00p	SI Trade	09:51:07 - 06-Aug-26
Unknown*	0	3,770.00p	SI Trade	09:51:01 - 06-Aug-26
Unknown*	0	3,774.00p	SI Trade	09:50:52 - 06-Aug-26
Sell*	56	3,772.00p	Automatic Execution	09:50:30 - 06-Aug-26
Sell*	25	3,772.00p	SI Trade	09:50:12 - 06-Aug-26
Buy*	418	3,772.00p	Automatic Execution	09:50:06 - 06-Aug-26
Sell*	70	3,771.85p	Ordinary	09:49:53 - 06-Aug-26

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Aug 2026 (Wed)	3,790.00	3,846.00	3,774.00	3,800.00	2,087,971
4th Aug 2026 (Tue)	3,562.00	3,762.00	3,562.00	3,742.00	1,372,859
3rd Aug 2026 (Mon)	3,578.00	3,588.00	3,516.00	3,548.00	2,138,746
31st Jul 2026 (Fri)	3,566.00	3,662.00	3,530.00	3,530.00	1,731,594
30th Jul 2026 (Thu)	3,414.00	3,574.00	3,408.00	3,574.00	3,023,532
29th Jul 2026 (Wed)	3,532.00	3,540.00	3,398.00	3,410.00	1,196,778
28th Jul 2026 (Tue)	3,556.00	3,566.00	3,504.00	3,530.00	1,374,961
27th Jul 2026 (Mon)	3,650.00	3,656.00	3,528.00	3,572.00	838,747
24th Jul 2026 (Fri)	3,638.00	3,680.00	3,594.00	3,614.00	1,629,463
23rd Jul 2026 (Thu)	3,650.00	3,672.00	3,604.00	3,650.00	815,383
22nd Jul 2026 (Wed)	3,598.00	3,662.00	3,548.00	3,662.00	1,254,464
21st Jul 2026 (Tue)	3,596.00	3,644.00	3,590.00	3,616.00	967,315
20th Jul 2026 (Mon)	3,684.00	3,684.00	3,562.00	3,590.00	1,330,260
17th Jul 2026 (Fri)	3,668.00	3,680.00	3,618.00	3,676.00	1,372,658
16th Jul 2026 (Thu)	3,628.00	3,694.00	3,614.00	3,676.00	1,046,026
15th Jul 2026 (Wed)	3,612.00	3,640.00	3,564.00	3,628.00	2,871,610
14th Jul 2026 (Tue)	3,542.00	3,628.00	3,536.00	3,584.00	999,027
13th Jul 2026 (Mon)	3,604.00	3,620.00	3,560.00	3,594.00	1,874,496
10th Jul 2026 (Fri)	3,640.00	3,658.00	3,604.00	3,640.00	942,700
9th Jul 2026 (Thu)	3,636.00	3,712.00	3,582.00	3,640.00	4,046,609
8th Jul 2026 (Wed)	3,748.00	3,748.00	3,576.00	3,576.00	2,641,908
7th Jul 2026 (Tue)	3,926.00	3,928.00	3,730.00	3,730.00	1,414,659
6th Jul 2026 (Mon)	4,000.00	4,000.00	3,886.00	3,906.00	803,307

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
4th Aug 2026 7:00 am	RNS	Disposal
24th Jul 2026 2:30 pm	RNS	Director/PDMR Shareholding
23rd Jul 2026 1:56 pm	RNS	Result of AGM
7th Jul 2026 7:00 am	RNS	Acquisition
2nd Jul 2026 7:00 am	RNS	Acquisition
29th Jun 2026 3:00 pm	RNS	Director/PDMR Shareholding
29th Jun 2026 3:00 pm	RNS	Director/PDMR Shareholding
24th Jun 2026 4:53 pm	RNS	Annual Financial Report
24th Jun 2026 2:02 pm	RNS	TR1 Notification of Major Holdings
23rd Jun 2026 2:39 pm	RNS	Director/PDMR Shareholding

See more Halma regulatory news

FTSE 100 Latest

Value10,920.06

Change31.76