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	3,958.00p on 18-06-2026 at 18:35:06
Change	84.00p 2.17%
Buy	3,944.00p
Sell	3,940.00p

Last Trade:	Buy 2,783.00 at 3,934.86p
Day's Volume:	1,134,764
Last Close:	3,958.00p
Open:	3,876.00p
ISIN:	GB0004052071

Day's Range	3,858.00p - 3,968.00p
52wk Range:	3,084.00p - 4,902.00p
Market Capitalisation:	£14.95b
VWAP:	3,942.28841p
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*	2,783	3,934.86p	SI Trade Negotiated Trade	17:07:01 - 18-Jun-26
Buy*	47,595	3,934.86p	SI Trade Negotiated Trade	17:07:01 - 18-Jun-26
Sell*	977	3,958.00p	SI Trade	16:35:10 - 18-Jun-26
Sell*	2,581	3,958.00p	SI Trade	16:35:10 - 18-Jun-26
Sell*	463	3,958.00p	SI Trade	16:35:10 - 18-Jun-26
Sell*	31,157	3,958.00p	SI Trade	16:35:10 - 18-Jun-26
Sell*	581,942	3,958.00p	Uncrossing Trade	16:35:10 - 18-Jun-26
Buy*	63	3,942.00p	Automatic Execution	16:29:58 - 18-Jun-26
Buy*	50	3,942.00p	Automatic Execution	16:29:58 - 18-Jun-26
Buy*	65	3,944.00p	Automatic Execution	16:29:49 - 18-Jun-26

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	4,026.00	4,034.00	3,874.00	3,874.00	1,165,354
16th Jun 2026 (Tue)	4,036.00	4,094.00	3,998.00	4,020.00	1,100,760
15th Jun 2026 (Mon)	3,996.00	4,134.00	3,996.00	4,018.00	1,620,703
12th Jun 2026 (Fri)	4,058.00	4,096.00	3,898.00	3,898.00	2,899,913
11th Jun 2026 (Thu)	4,250.00	4,304.00	3,808.00	3,928.00	6,132,887
10th Jun 2026 (Wed)	4,644.00	4,678.00	4,550.00	4,642.00	925,412
9th Jun 2026 (Tue)	4,708.00	4,788.00	4,626.00	4,628.00	1,545,075
8th Jun 2026 (Mon)	4,578.00	4,726.00	4,560.00	4,722.00	1,240,930
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

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
16th Jun 2026 3:36 pm	RNS	Director/PDMR Shareholding
16th Jun 2026 9:19 am	RNS	Director Declaration
12th Jun 2026 4:03 pm	RNS	Directorate change
11th Jun 2026 7:00 am	RNS	Full Year Results
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

See more Halma regulatory news

FTSE 100 Latest

Value10,399.70

Change-108.91