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	4,560.00p on 13-05-2026 at 17:22:39
Change	62.00p 1.38%
Buy	4,568.00p
Sell	4,564.00p

Last Trade:	Unknown 3,383.00 at 4,544.00p
Day's Volume:	2,352,257
Last Close:	4,560.00p
Open:	4,536.00p
ISIN:	GB0004052071

Day's Range	4,524.00p - 4,572.00p
52wk Range:	2,822.00p - 4,710.00p
Market Capitalisation:	£17.22b
VWAP:	4,540.19229p
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
Unknown*	3,383	4,544.00p	SI Trade Negotiated Trade	17:23:11 - 13-May-26
Unknown*	4,959	4,544.00p	SI Trade Negotiated Trade	17:23:11 - 13-May-26
Unknown*	3,081	4,544.00p	SI Trade Negotiated Trade	17:23:11 - 13-May-26
Unknown*	359	4,560.00p	OTC Trade	17:10:20 - 13-May-26
Buy*	78	4,560.00p	Automatic Execution	16:38:20 - 13-May-26
Buy*	42	4,560.00p	Automatic Execution	16:35:16 - 13-May-26
Buy*	550	4,560.00p	Automatic Execution	16:35:16 - 13-May-26
Buy*	550	4,560.00p	Automatic Execution	16:35:16 - 13-May-26
Sell*	518	4,560.00p	Automatic Execution	16:35:16 - 13-May-26
Sell*	335	4,560.00p	Automatic Execution	16:35:16 - 13-May-26

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	4,540.00	4,580.00	4,498.00	4,498.00	988,286
11th May 2026 (Mon)	4,564.00	4,612.00	4,552.00	4,596.00	721,850
8th May 2026 (Fri)	4,537.00	4,584.00	4,525.00	4,549.00	673,441
7th May 2026 (Thu)	4,687.00	4,710.00	4,564.00	4,565.00	904,170
6th May 2026 (Wed)	4,570.00	4,665.00	4,514.00	4,661.00	986,514
5th May 2026 (Tue)	4,527.00	4,553.00	4,454.00	4,514.00	767,065
4th May 2026 (Mon)	4,527.00	4,527.00	4,527.00	4,527.00	0
1st May 2026 (Fri)	4,375.00	4,527.00	4,375.00	4,527.00	2,275,297
30th Apr 2026 (Thu)	4,359.00	4,472.00	4,329.00	4,407.00	847,576
29th Apr 2026 (Wed)	4,406.00	4,425.00	4,360.00	4,386.00	578,862
28th Apr 2026 (Tue)	4,440.00	4,497.00	4,418.00	4,421.00	798,165
27th Apr 2026 (Mon)	4,432.00	4,504.00	4,429.00	4,451.00	499,208
24th Apr 2026 (Fri)	4,403.00	4,461.00	4,384.00	4,428.00	482,305
23rd Apr 2026 (Thu)	4,446.00	4,475.00	4,400.00	4,445.00	1,090,497
22nd Apr 2026 (Wed)	4,499.00	4,515.00	4,447.00	4,455.00	738,171
21st Apr 2026 (Tue)	4,515.00	4,516.00	4,453.00	4,464.00	758,182
20th Apr 2026 (Mon)	4,475.00	4,493.00	4,447.00	4,480.00	998,699
17th Apr 2026 (Fri)	4,390.00	4,579.00	4,388.00	4,518.00	1,301,682
16th Apr 2026 (Thu)	4,228.00	4,408.00	4,214.00	4,408.00	1,204,369
15th Apr 2026 (Wed)	4,254.00	4,265.00	4,183.00	4,184.00	620,833
14th Apr 2026 (Tue)	4,157.00	4,262.00	4,149.00	4,262.00	1,078,337
13th Apr 2026 (Mon)	4,121.00	4,221.00	4,109.00	4,130.00	1,044,705

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
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
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

See more Halma regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03