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	3,528.00p on 17-09-2026 at 18:35:06
Change	68.00p 1.97%
Buy	3,536.00p
Sell	3,532.00p

Last Trade:	Buy 474.00 at 3,528.00p
Day's Volume:	499,638
Last Close:	3,528.00p
Open:	3,466.00p
ISIN:	GB0004052071

Day's Range	3,466.00p - 3,554.00p
52wk Range:	3,298.00p - 4,902.00p
Market Capitalisation:	£13.32b
VWAP:	3,525.23339p
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
Buy*	474	3,528.00p	SI Trade Negotiated Trade	16:55:42 - 17-Sep-26
Buy*	385	3,528.00p	SI Trade Negotiated Trade	16:55:42 - 17-Sep-26
Buy*	540	3,528.00p	SI Trade Negotiated Trade	16:55:41 - 17-Sep-26
Buy*	344	3,528.00p	Automatic Execution	16:36:17 - 17-Sep-26
Buy*	61	3,528.00p	SI Trade	16:35:29 - 17-Sep-26
Buy*	185	3,528.00p	SI Trade	16:35:29 - 17-Sep-26
Unknown*	202,752	3,528.00p	Uncrossing Trade	16:35:29 - 17-Sep-26
Sell*	197	3,532.00p	Automatic Execution	16:29:50 - 17-Sep-26
Sell*	3	3,532.00p	Automatic Execution	16:29:50 - 17-Sep-26
Sell*	60	3,532.00p	Automatic Execution	16:29:47 - 17-Sep-26

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2026 (Wed)	3,432.00	3,494.00	3,432.00	3,460.00	1,358,267
15th Sep 2026 (Tue)	3,420.00	3,462.00	3,376.00	3,422.00	978,344
14th Sep 2026 (Mon)	3,576.00	3,592.00	3,418.00	3,432.00	2,499,527
11th Sep 2026 (Fri)	3,618.00	3,656.00	3,602.00	3,634.00	622,106
10th Sep 2026 (Thu)	3,672.00	3,704.00	3,576.00	3,588.00	589,050
9th Sep 2026 (Wed)	3,722.00	3,742.00	3,638.00	3,692.00	1,071,236
8th Sep 2026 (Tue)	3,668.00	3,766.00	3,642.00	3,750.00	2,170,620
7th Sep 2026 (Mon)	3,600.00	3,672.00	3,600.00	3,648.00	354,856
4th Sep 2026 (Fri)	3,624.00	3,654.00	3,580.00	3,604.00	1,320,716
3rd Sep 2026 (Thu)	3,564.00	3,630.00	3,550.00	3,592.00	830,806
2nd Sep 2026 (Wed)	3,538.00	3,602.00	3,510.00	3,568.00	780,309
1st Sep 2026 (Tue)	3,508.00	3,588.00	3,508.00	3,528.00	734,898
31st Aug 2026 (Mon)	3,632.00	3,632.00	3,632.00	3,632.00	0
28th Aug 2026 (Fri)	3,670.00	3,684.00	3,620.00	3,632.00	1,314,938
27th Aug 2026 (Thu)	3,610.00	3,692.00	3,610.00	3,672.00	535,274
26th Aug 2026 (Wed)	3,598.00	3,662.00	3,584.00	3,616.00	495,345
25th Aug 2026 (Tue)	3,580.00	3,624.00	3,562.00	3,576.00	539,488
24th Aug 2026 (Mon)	3,506.00	3,586.00	3,498.00	3,554.00	603,577
21st Aug 2026 (Fri)	3,490.00	3,538.00	3,480.00	3,510.00	641,859
20th Aug 2026 (Thu)	3,486.00	3,494.00	3,418.00	3,476.00	1,457,739
19th Aug 2026 (Wed)	3,580.00	3,584.00	3,452.00	3,488.00	855,913
18th Aug 2026 (Tue)	3,674.00	3,688.00	3,570.00	3,570.00	668,580
17th Aug 2026 (Mon)	3,700.00	3,720.00	3,682.00	3,702.00	1,759,264

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
2nd Sep 2026 7:00 am	RNS	Acquisition
10th Aug 2026 11:00 am	RNS	Director/PDMR Shareholding
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

See more Halma regulatory news

FTSE 100 Latest

Value10,816.14

Change127.67