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	3,658.00p on 05-12-2025 at 19:40:06
Change	40.00p 1.11%
Buy	3,666.00p
Sell	3,662.00p

Last Trade:	Sell 306.00 at 3,658.00p
Day's Volume:	593,275
Last Close:	3,658.00p
Open:	3,630.00p
ISIN:	GB0004052071

Day's Range	3,630.00p - 3,682.00p
52wk Range:	2,316.00p - 3,764.00p
Market Capitalisation:	£13.82b
VWAP:	3,661.50976p
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*	306	3,658.00p	SI Trade Suspected SELL Trade	16:48:45 - 05-Dec-25
Buy*	364,691	3,658.00p	Suspected BUY Trade	16:35:04 - 05-Dec-25
Buy*	115	3,666.00p	Automatic Execution	16:29:55 - 05-Dec-25
Buy*	157	3,666.00p	Automatic Execution	16:29:55 - 05-Dec-25
Buy*	199	3,666.00p	Automatic Execution	16:29:55 - 05-Dec-25
Buy*	114	3,666.00p	Automatic Execution	16:29:55 - 05-Dec-25
Buy*	19	3,664.00p	Automatic Execution	16:29:55 - 05-Dec-25
Buy*	112	3,664.00p	Automatic Execution	16:29:55 - 05-Dec-25
Sell*	62	3,662.00p	Automatic Execution	16:29:45 - 05-Dec-25
Sell*	47	3,662.00p	Automatic Execution	16:29:45 - 05-Dec-25

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Nov 2025 (Fri)	3,542.00	3,608.00	3,498.00	3,540.00	1,039,166
20th Nov 2025 (Thu)	3,548.00	3,764.00	3,548.00	3,618.00	1,880,178
19th Nov 2025 (Wed)	3,328.00	3,352.00	3,310.00	3,312.00	507,221
18th Nov 2025 (Tue)	3,298.00	3,358.00	3,298.00	3,334.00	731,230
17th Nov 2025 (Mon)	3,352.00	3,386.00	3,346.00	3,352.00	483,807
14th Nov 2025 (Fri)	3,352.00	3,386.00	3,320.00	3,364.00	740,886
13th Nov 2025 (Thu)	3,458.00	3,462.00	3,382.00	3,382.00	747,339
12th Nov 2025 (Wed)	3,430.00	3,466.00	3,384.00	3,466.00	559,997
11th Nov 2025 (Tue)	3,430.00	3,454.00	3,418.00	3,430.00	409,789
10th Nov 2025 (Mon)	3,428.00	3,428.00	3,406.00	3,410.00	747,214

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

Value9,667.01

Change-43.86