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	2,904.00p on 29-05-2025 at 15:40:07
Change	2.00p 0.07%
Buy	2,912.00p
Sell	2,910.00p
Buy / Sell HLMA Shares

Last Trade:	Sell 7,790.00 at 2,904.00p
Day's Volume:	273,284
Last Close:	2,904.00p
Open:	2,932.00p
ISIN:	GB0004052071

Day's Range	2,902.00p - 2,932.00p
52wk Range:	2,226.00p - 3,094.00p
Market Capitalisation:	£10,954m
VWAP:	2,908.76336p
Shares in Issue:	377m

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*	7,790	2,904.00p	SI Trade	16:35:17 - 29-May-25
Unknown*	1,232	2,904.00p	OTC Trade	16:35:17 - 29-May-25
Unknown*	2,571	2,904.00p	OTC Trade	16:35:17 - 29-May-25
Unknown*	1,485	2,904.00p	OTC Trade	16:35:17 - 29-May-25
Unknown*	3,100	2,904.00p	OTC Trade	16:35:17 - 29-May-25
Sell*	129,930	2,904.00p	Uncrossing Trade	16:35:16 - 29-May-25
Sell*	15	2,910.00p	Automatic Execution	16:29:55 - 29-May-25
Sell*	7	2,910.00p	Automatic Execution	16:29:55 - 29-May-25
Sell*	329	2,910.00p	Automatic Execution	16:29:23 - 29-May-25
Sell*	353	2,910.00p	Automatic Execution	16:29:21 - 29-May-25

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	2,914.00	2,936.00	2,892.00	2,902.00	512,753
27th May 2025 (Tue)	2,894.00	2,942.00	2,890.00	2,918.00	552,005
26th May 2025 (Mon)	2,878.00	2,878.00	2,878.00	2,878.00	0
23rd May 2025 (Fri)	2,904.00	2,920.00	2,822.00	2,878.00	832,159
22nd May 2025 (Thu)	2,952.00	2,964.00	2,906.00	2,906.00	533,492
21st May 2025 (Wed)	2,932.00	2,974.00	2,932.00	2,974.00	1,021,993
20th May 2025 (Tue)	2,972.00	2,972.00	2,942.00	2,954.00	671,183
19th May 2025 (Mon)	2,972.00	2,974.00	2,936.00	2,956.00	968,758
16th May 2025 (Fri)	3,010.00	3,020.00	2,986.00	3,000.00	520,487
15th May 2025 (Thu)	2,956.00	3,000.00	2,956.00	2,998.00	1,459,488
14th May 2025 (Wed)	2,984.00	2,992.00	2,960.00	2,968.00	616,997
13th May 2025 (Tue)	2,930.00	2,990.00	2,920.00	2,990.00	666,254
12th May 2025 (Mon)	2,910.00	2,944.00	2,904.00	2,934.00	939,578
9th May 2025 (Fri)	2,866.00	2,896.00	2,864.00	2,896.00	523,223
8th May 2025 (Thu)	2,868.00	2,912.00	2,860.00	2,876.00	442,012
7th May 2025 (Wed)	2,834.00	2,840.00	2,804.00	2,830.00	462,623
6th May 2025 (Tue)	2,848.00	2,856.00	2,798.00	2,842.00	491,965
5th May 2025 (Mon)	2,838.00	2,838.00	2,838.00	2,838.00	0
2nd May 2025 (Fri)	2,792.00	2,856.00	2,772.00	2,838.00	1,045,814
1st May 2025 (Thu)	2,760.00	2,788.00	2,746.00	2,778.00	268,292
30th Apr 2025 (Wed)	2,748.00	2,766.00	2,732.00	2,756.00	1,092,463
29th Apr 2025 (Tue)	2,734.00	2,746.00	2,716.00	2,740.00	556,697

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
16th May 2025 7:00 am	RNS	Directorate Change
28th Mar 2025 1:10 pm	RNS	Director/PDMR Shareholding
21st Mar 2025 2:00 pm	RNS	Directorate Change
13th Mar 2025 7:00 am	RNS	Trading Update
28th Feb 2025 4:29 pm	RNS	Director/PDMR Shareholding
14th Jan 2025 2:05 pm	RNS	Director/PDMR Shareholding
8th Jan 2025 7:00 am	RNS	Appointment of Chief Financial Officer
28th Nov 2024 10:04 am	RNS	Director/PDMR Shareholding
22nd Nov 2024 3:30 pm	RNS	Director/PDMR Shareholding
22nd Nov 2024 3:26 pm	RNS	Director/PDMR Shareholding

See more Halma regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56