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	4,664.00p on 05-06-2026 at 18:25:06
Change	-214.00p -4.39%
Buy	4,686.00p
Sell	4,682.00p

Last Trade:	Buy 620.00 at 4,664.00p
Day's Volume:	905,662
Last Close:	4,664.00p
Open:	4,858.00p
ISIN:	GB0004052071

Day's Range	4,664.00p - 4,862.00p
52wk Range:	2,972.00p - 4,902.00p
Market Capitalisation:	£17.62b
VWAP:	4,693.2478p
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*	620	4,664.00p	Automatic Execution	16:39:12 - 05-Jun-26
Sell*	340	4,664.00p	Automatic Execution	16:39:12 - 05-Jun-26
Sell*	1,984	4,664.00p	Automatic Execution	16:39:12 - 05-Jun-26
Sell*	15	4,664.00p	Automatic Execution	16:37:55 - 05-Jun-26
Sell*	390	4,664.00p	Automatic Execution	16:37:46 - 05-Jun-26
Sell*	57	4,664.00p	Automatic Execution	16:35:25 - 05-Jun-26
Sell*	467,425	4,664.00p	Uncrossing Trade	16:35:25 - 05-Jun-26
Sell*	250	4,682.00p	SI Trade	16:29:55 - 05-Jun-26
Sell*	2	4,682.00p	SI Trade	16:29:47 - 05-Jun-26
Buy*	1	4,684.00p	SI Trade	16:29:43 - 05-Jun-26

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	4,858.00	4,862.00	4,664.00	4,664.00	905,662
4th Jun 2026 (Thu)	4,854.00	4,878.00	4,788.00	4,878.00	1,235,578
3rd Jun 2026 (Wed)	4,792.00	4,902.00	4,766.00	4,876.00	2,172,798
2nd Jun 2026 (Tue)	4,784.00	4,814.00	4,756.00	4,800.00	639,713
1st Jun 2026 (Mon)	4,764.00	4,798.00	4,694.00	4,732.00	1,750,542
29th May 2026 (Fri)	4,646.00	4,758.00	4,640.00	4,682.00	2,125,062
28th May 2026 (Thu)	4,634.00	4,646.00	4,540.00	4,646.00	913,446
27th May 2026 (Wed)	4,634.00	4,718.00	4,586.00	4,636.00	548,139
26th May 2026 (Tue)	4,654.00	4,660.00	4,594.00	4,606.00	606,749
25th May 2026 (Mon)	4,564.00	4,564.00	4,564.00	4,564.00	0
22nd May 2026 (Fri)	4,546.00	4,582.00	4,530.00	4,564.00	492,783
21st May 2026 (Thu)	4,486.00	4,496.00	4,428.00	4,492.00	611,448
20th May 2026 (Wed)	4,336.00	4,504.00	4,336.00	4,456.00	2,278,962
19th May 2026 (Tue)	4,472.00	4,538.00	4,400.00	4,400.00	948,542
18th May 2026 (Mon)	4,466.00	4,586.00	4,402.00	4,488.00	722,146
15th May 2026 (Fri)	4,632.00	4,632.00	4,472.00	4,486.00	1,839,529
14th May 2026 (Thu)	4,570.00	4,714.00	4,564.00	4,694.00	804,372
13th May 2026 (Wed)	4,536.00	4,572.00	4,524.00	4,560.00	2,352,257
12th May 2026 (Tue)	4,540.00	4,580.00	4,498.00	4,498.00	988,286
11th May 2026 (Mon)	4,564.00	4,612.00	4,552.00	4,596.00	721,850
8th May 2026 (Fri)	4,537.00	4,584.00	4,525.00	4,549.00	673,441
7th May 2026 (Thu)	4,687.00	4,710.00	4,564.00	4,565.00	904,170
6th May 2026 (Wed)	4,570.00	4,665.00	4,514.00	4,661.00	986,514

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
28th May 2026 7:15 am	RNS	Executive Board changes
13th Apr 2026 7:00 am	RNS	Acquisition
12th Mar 2026 7:00 am	RNS	Trading Update
13th Jan 2026 9:18 am	RNS	Director/PDMR Shareholding
9th Jan 2026 1:26 pm	RNS	Director/PDMR Shareholding
9th Jan 2026 7:00 am	RNS	Acquisition
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

See more Halma regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73