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	2,876.00p on 08-05-2025 at 18:15:06
Change	46.00p 1.63%
Buy	2,884.00p
Sell	2,880.00p
Buy / Sell HLMA Shares

Last Trade:	Unknown 259.00 at 2,876.00p
Day's Volume:	442,012
Last Close:	2,876.00p
Open:	2,868.00p
ISIN:	GB0004052071

Day's Range	2,860.00p - 2,912.00p
52wk Range:	2,213.00p - 3,094.00p
Market Capitalisation:	£10,848m
VWAP:	2,880.15976p
Shares in Issue:	377m

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*	259	2,876.00p	OTC Trade	16:35:22 - 08-May-25
Unknown*	447	2,876.00p	OTC Trade	16:35:22 - 08-May-25
Sell*	237,969	2,876.00p	Uncrossing Trade	16:35:21 - 08-May-25
Sell*	216	2,880.00p	Automatic Execution	16:28:03 - 08-May-25
Sell*	50	2,880.00p	Automatic Execution	16:28:03 - 08-May-25
Sell*	74	2,880.00p	Automatic Execution	16:28:03 - 08-May-25
Unknown*	37	2,881.00p	OTC Trade	16:27:13 - 08-May-25
Buy*	58	2,882.00p	Automatic Execution	16:26:33 - 08-May-25
Buy*	36	2,882.00p	Automatic Execution	16:26:33 - 08-May-25
Buy*	179	2,882.00p	Automatic Execution	16:26:33 - 08-May-25

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	2,868.00	2,912.00	2,860.00	2,876.00	442,012
7th May 2025 (Wed)	2,834.00	2,840.00	2,804.00	2,830.00	462,623
6th May 2025 (Tue)	2,848.00	2,856.00	2,798.00	2,842.00	491,965
5th May 2025 (Mon)	2,838.00	2,838.00	2,838.00	2,838.00	0
2nd May 2025 (Fri)	2,792.00	2,856.00	2,772.00	2,838.00	1,045,814
1st May 2025 (Thu)	2,760.00	2,788.00	2,746.00	2,778.00	268,292
30th Apr 2025 (Wed)	2,748.00	2,766.00	2,732.00	2,756.00	1,092,463
29th Apr 2025 (Tue)	2,734.00	2,746.00	2,716.00	2,740.00	556,697
28th Apr 2025 (Mon)	2,732.00	2,750.00	2,720.00	2,728.00	423,145
25th Apr 2025 (Fri)	2,722.00	2,736.00	2,706.00	2,730.00	342,940
24th Apr 2025 (Thu)	2,694.00	2,700.00	2,658.00	2,700.00	565,613
23rd Apr 2025 (Wed)	2,692.00	2,732.00	2,684.00	2,694.00	1,149,004
22nd Apr 2025 (Tue)	2,634.00	2,658.00	2,612.00	2,652.00	1,439,616
21st Apr 2025 (Mon)	2,656.00	2,656.00	2,656.00	2,656.00	0
18th Apr 2025 (Fri)	2,656.00	2,656.00	2,656.00	2,656.00	0
17th Apr 2025 (Thu)	2,656.00	2,666.00	2,610.00	2,656.00	806,184
16th Apr 2025 (Wed)	2,654.00	2,680.00	2,630.00	2,666.00	1,128,678
15th Apr 2025 (Tue)	2,600.00	2,696.00	2,588.00	2,674.00	1,588,503
14th Apr 2025 (Mon)	2,586.00	2,606.00	2,554.00	2,602.00	843,923
11th Apr 2025 (Fri)	2,546.00	2,554.00	2,486.00	2,530.00	995,731
10th Apr 2025 (Thu)	2,502.00	2,558.00	2,500.00	2,526.00	704,851
9th Apr 2025 (Wed)	2,354.00	2,422.00	2,342.00	2,382.00	604,543

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
28th Mar 2025 1:10 pm	RNS	Director/PDMR Shareholding
21st Mar 2025 2:00 pm	RNS	Directorate Change
13th Mar 2025 7:00 am	RNS	Trading Update
28th Feb 2025 4:29 pm	RNS	Director/PDMR Shareholding
14th Jan 2025 2:05 pm	RNS	Director/PDMR Shareholding
8th Jan 2025 7:00 am	RNS	Appointment of Chief Financial Officer
28th Nov 2024 10:04 am	RNS	Director/PDMR Shareholding
22nd Nov 2024 3:30 pm	RNS	Director/PDMR Shareholding
22nd Nov 2024 3:26 pm	RNS	Director/PDMR Shareholding
21st Nov 2024 7:00 am	RNS	Half Year Results

See more Halma regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72