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	3,904.00p on 17-02-2026 at 19:20:07
Change	34.00p 0.88%
Buy	3,916.00p
Sell	3,914.00p

Last Trade:	Sell 41.00 at 3,904.00p
Day's Volume:	5,540,800
Last Close:	3,904.00p
Open:	3,876.00p
ISIN:	GB0004052071

Day's Range	3,844.00p - 3,918.00p
52wk Range:	2,316.00p - 3,918.00p
Market Capitalisation:	£14.75b
VWAP:	3,877.99249p
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*	41	3,904.00p	SI Trade	16:35:05 - 17-Feb-26
Sell*	343,292	3,904.00p	Uncrossing Trade	16:35:05 - 17-Feb-26
Sell*	102	3,914.00p	SI Trade	16:29:56 - 17-Feb-26
Sell*	21	3,914.00p	Automatic Execution	16:29:51 - 17-Feb-26
Buy*	19	3,916.00p	SI Trade	16:29:48 - 17-Feb-26
Sell*	48	3,914.00p	Automatic Execution	16:29:41 - 17-Feb-26
Buy*	109	3,914.00p	Automatic Execution	16:29:21 - 17-Feb-26
Buy*	34	3,914.00p	Automatic Execution	16:29:21 - 17-Feb-26
Buy*	17	3,914.00p	SI Trade	16:29:15 - 17-Feb-26
Sell*	56	3,912.00p	Automatic Execution	16:29:15 - 17-Feb-26

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Feb 2026 (Tue)	3,876.00	3,918.00	3,844.00	3,904.00	5,540,800
16th Feb 2026 (Mon)	3,872.00	3,904.00	3,832.00	3,870.00	908,411
13th Feb 2026 (Fri)	3,774.00	3,890.00	3,774.00	3,876.00	1,213,264
12th Feb 2026 (Thu)	3,688.00	3,792.00	3,666.00	3,742.00	1,366,222
11th Feb 2026 (Wed)	3,620.00	3,674.00	3,560.00	3,672.00	1,469,997
10th Feb 2026 (Tue)	3,616.00	3,668.00	3,590.00	3,626.00	1,045,692
9th Feb 2026 (Mon)	3,546.00	3,620.00	3,534.00	3,608.00	1,254,515
6th Feb 2026 (Fri)	3,518.00	3,552.00	3,468.00	3,548.00	1,833,656
5th Feb 2026 (Thu)	3,520.00	3,564.00	3,496.00	3,522.00	587,765
4th Feb 2026 (Wed)	3,540.00	3,582.00	3,496.00	3,502.00	1,054,251
3rd Feb 2026 (Tue)	3,584.00	3,590.00	3,496.00	3,546.00	721,261
2nd Feb 2026 (Mon)	3,534.00	3,574.00	3,510.00	3,554.00	746,060
30th Jan 2026 (Fri)	3,552.00	3,588.00	3,540.00	3,544.00	626,458
29th Jan 2026 (Thu)	3,578.00	3,592.00	3,538.00	3,542.00	922,033
28th Jan 2026 (Wed)	3,666.00	3,666.00	3,556.00	3,568.00	522,677
27th Jan 2026 (Tue)	3,648.00	3,686.00	3,636.00	3,654.00	674,067
26th Jan 2026 (Mon)	3,640.00	3,688.00	3,616.00	3,640.00	546,901
23rd Jan 2026 (Fri)	3,690.00	3,702.00	3,624.00	3,638.00	368,654
22nd Jan 2026 (Thu)	3,736.00	3,744.00	3,684.00	3,696.00	1,081,902
21st Jan 2026 (Wed)	3,586.00	3,710.00	3,584.00	3,710.00	793,742
20th Jan 2026 (Tue)	3,538.00	3,590.00	3,510.00	3,590.00	599,176
19th Jan 2026 (Mon)	3,662.00	3,696.00	3,596.00	3,596.00	504,420

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
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
26th Aug 2025 7:00 am	RNS	Acquisition
24th Jul 2025 2:15 pm	RNS	Result of AGM

See more Halma regulatory news

FTSE 100 Latest

Value10,556.17

Change82.48