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	3,300.00p on 08-08-2025 at 07:15:01
Change	-16.00p -0.48%
Buy	3,302.00p
Sell	3,298.00p

Last Trade:	Buy 3.00 at 3,300.00p
Day's Volume:	7,412
Last Close:	3,316.00p
Open:	3,312.00p
ISIN:	GB0004052071

Day's Range	3,300.00p - 3,312.00p
52wk Range:	2,316.00p - 3,344.00p
Market Capitalisation:	£12.46b
VWAP:	3,304.85007p
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*	3	3,300.00p	Automatic Execution	08:15:01 - 08-Aug-25
Sell*	213	3,300.00p	Automatic Execution	08:15:00 - 08-Aug-25
Sell*	264	3,300.00p	Automatic Execution	08:15:00 - 08-Aug-25
Buy*	29	3,302.00p	Automatic Execution	08:13:41 - 08-Aug-25
Sell*	174	3,302.00p	Automatic Execution	08:12:55 - 08-Aug-25
Buy*	31	3,302.00p	Automatic Execution	08:12:55 - 08-Aug-25
Sell*	86	3,300.00p	Automatic Execution	08:12:08 - 08-Aug-25
Sell*	74	3,302.00p	Automatic Execution	08:11:48 - 08-Aug-25
Sell*	125	3,302.00p	Automatic Execution	08:11:48 - 08-Aug-25
Buy*	118	3,306.00p	Automatic Execution	08:11:08 - 08-Aug-25

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	3,258.00	3,344.00	3,258.00	3,316.00	756,708
6th Aug 2025 (Wed)	3,288.00	3,288.00	3,212.00	3,232.00	563,194
5th Aug 2025 (Tue)	3,268.00	3,282.00	3,258.00	3,268.00	675,651
4th Aug 2025 (Mon)	3,224.00	3,256.00	3,214.00	3,254.00	555,095
1st Aug 2025 (Fri)	3,220.00	3,234.00	3,192.00	3,216.00	686,425
31st Jul 2025 (Thu)	3,236.00	3,298.00	3,236.00	3,252.00	753,512
30th Jul 2025 (Wed)	3,224.00	3,250.00	3,214.00	3,238.00	881,471
29th Jul 2025 (Tue)	3,218.00	3,248.00	3,210.00	3,226.00	329,054
28th Jul 2025 (Mon)	3,258.00	3,258.00	3,210.00	3,220.00	318,389
25th Jul 2025 (Fri)	3,248.00	3,252.00	3,220.00	3,238.00	483,403
24th Jul 2025 (Thu)	3,236.00	3,270.00	3,228.00	3,256.00	401,295
23rd Jul 2025 (Wed)	3,222.00	3,258.00	3,216.00	3,238.00	574,221
22nd Jul 2025 (Tue)	3,214.00	3,230.00	3,204.00	3,208.00	783,812
21st Jul 2025 (Mon)	3,250.00	3,256.00	3,228.00	3,240.00	419,925
18th Jul 2025 (Fri)	3,252.00	3,260.00	3,234.00	3,252.00	528,945
17th Jul 2025 (Thu)	3,216.00	3,248.00	3,204.00	3,244.00	532,027
16th Jul 2025 (Wed)	3,174.00	3,216.00	3,172.00	3,186.00	404,996
15th Jul 2025 (Tue)	3,226.00	3,230.00	3,198.00	3,198.00	560,957
14th Jul 2025 (Mon)	3,204.00	3,218.00	3,174.00	3,214.00	356,833
11th Jul 2025 (Fri)	3,218.00	3,234.00	3,206.00	3,216.00	394,306
10th Jul 2025 (Thu)	3,208.00	3,242.00	3,196.00	3,238.00	352,495
9th Jul 2025 (Wed)	3,192.00	3,222.00	3,174.00	3,214.00	434,262
8th Jul 2025 (Tue)	3,202.00	3,210.00	3,182.00	3,194.00	699,373

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
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
20th Jun 2025 5:15 pm	RNS	Annual Financial Report
18th Jun 2025 4:47 pm	RNS	Director/PDMR Shareholding
12th Jun 2025 7:00 am	RNS	Full Year Results
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

See more Halma regulatory news

FTSE 100 Latest

Value9,119.06

Change18.29