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	3,508.00p on 30-09-2026 at 13:46:24
Change	-20.00p -0.57%
Buy	3,508.00p
Sell	3,504.00p

Last Trade:	Unknown 69,913.00 at 3,512.00p
Day's Volume:	282,897
Last Close:	3,528.00p
Open:	3,512.00p
ISIN:	GB0004052071

Day's Range	3,494.00p - 3,544.00p
52wk Range:	3,298.00p - 4,902.00p
Market Capitalisation:	£13.25b
VWAP:	3,513.09517p
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
Unknown*	69,913	3,512.00p	OTC Trade	14:46:07 - 30-Sep-26
Unknown*	69,913	3,512.00p	OTC Trade	14:46:06 - 30-Sep-26
Sell*	4	3,508.00p	Automatic Execution	14:45:53 - 30-Sep-26
Sell*	23	3,506.97412p	SI Trade	14:45:33 - 30-Sep-26
Buy*	80	3,510.00p	Automatic Execution	14:45:07 - 30-Sep-26
Buy*	99	3,510.00p	Automatic Execution	14:45:07 - 30-Sep-26
Buy*	42	3,510.00p	Automatic Execution	14:45:07 - 30-Sep-26
Buy*	307	3,510.00p	Automatic Execution	14:45:07 - 30-Sep-26
Buy*	134	3,510.00p	Automatic Execution	14:45:07 - 30-Sep-26
Buy*	160	3,510.00p	Automatic Execution	14:45:07 - 30-Sep-26

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Sep 2026 (Tue)	3,480.00	3,562.00	3,480.00	3,528.00	592,800
28th Sep 2026 (Mon)	3,480.00	3,536.00	3,458.00	3,466.00	570,121
25th Sep 2026 (Fri)	3,580.00	3,596.00	3,480.00	3,484.00	507,655
24th Sep 2026 (Thu)	3,726.00	3,726.00	3,486.00	3,504.00	1,728,569
23rd Sep 2026 (Wed)	3,596.00	3,612.00	3,554.00	3,584.00	1,502,896
22nd Sep 2026 (Tue)	3,580.00	3,624.00	3,560.00	3,582.00	455,046
21st Sep 2026 (Mon)	3,546.00	3,612.00	3,526.00	3,580.00	2,095,531
18th Sep 2026 (Fri)	3,536.00	3,546.00	3,490.00	3,490.00	1,924,724
17th Sep 2026 (Thu)	3,466.00	3,554.00	3,466.00	3,528.00	499,638
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

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
24th Sep 2026 7:00 am	RNS	Trading Update
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

See more Halma regulatory news

FTSE 100 Latest

Value10,605.66

Change-31.05