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	3,602.00p on 22-12-2025 at 19:40:06
Change	20.00p 0.56%
Buy	3,612.00p
Sell	3,608.00p

Last Trade:	Sell 165.00 at 3,602.00p
Day's Volume:	390,977
Last Close:	3,602.00p
Open:	3,552.00p
ISIN:	GB0004052071

Day's Range	3,550.00p - 3,612.00p
52wk Range:	2,316.00p - 3,764.00p
Market Capitalisation:	£13.60b
VWAP:	3,597.90764p
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
Sell*	165	3,602.00p	SI Trade	16:35:05 - 22-Dec-25
Buy*	454	3,602.00p	Automatic Execution	16:35:05 - 22-Dec-25
Buy*	241,633	3,602.00p	Suspected BUY Trade	16:35:05 - 22-Dec-25
Sell*	1	3,608.00p	Automatic Execution	16:29:56 - 22-Dec-25
Sell*	28	3,608.00p	Automatic Execution	16:27:53 - 22-Dec-25
Sell*	64	3,608.00p	Automatic Execution	16:26:55 - 22-Dec-25
Buy*	89	3,610.00p	Automatic Execution	16:26:19 - 22-Dec-25
Buy*	5	3,610.00p	SI Trade	16:23:34 - 22-Dec-25
Buy*	252	3,608.00p	Automatic Execution	16:23:19 - 22-Dec-25
Buy*	132	3,608.00p	Automatic Execution	16:23:19 - 22-Dec-25

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Dec 2025 (Mon)	3,552.00	3,612.00	3,550.00	3,602.00	390,977
19th Dec 2025 (Fri)	3,538.00	3,606.00	3,520.00	3,582.00	1,488,110
18th Dec 2025 (Thu)	3,500.00	3,546.00	3,492.00	3,544.00	380,073
17th Dec 2025 (Wed)	3,568.00	3,568.00	3,500.00	3,502.00	936,796
16th Dec 2025 (Tue)	3,504.00	3,550.00	3,502.00	3,550.00	753,389
15th Dec 2025 (Mon)	3,482.00	3,530.00	3,466.00	3,530.00	443,202
12th Dec 2025 (Fri)	3,512.00	3,542.00	3,464.00	3,472.00	552,715
11th Dec 2025 (Thu)	3,540.00	3,540.00	3,504.00	3,530.00	580,363
10th Dec 2025 (Wed)	3,604.00	3,610.00	3,526.00	3,542.00	803,897
9th Dec 2025 (Tue)	3,658.00	3,666.00	3,626.00	3,626.00	637,018
8th Dec 2025 (Mon)	3,664.00	3,702.00	3,622.00	3,652.00	441,748
5th Dec 2025 (Fri)	3,630.00	3,682.00	3,630.00	3,658.00	593,275
4th Dec 2025 (Thu)	3,578.00	3,650.00	3,574.00	3,618.00	849,636
3rd Dec 2025 (Wed)	3,564.00	3,642.00	3,558.00	3,564.00	894,804
2nd Dec 2025 (Tue)	3,542.00	3,596.00	3,508.00	3,574.00	1,090,586
1st Dec 2025 (Mon)	3,546.00	3,564.00	3,522.00	3,532.00	909,388
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

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
5th Dec 2025 7:00 am	RNS	Acquisition
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

See more Halma regulatory news

FTSE 100 Latest

Value9,865.97

Change-31.45