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	3,364.00p on 18-09-2025 at 13:05:40
Change	92.00p 2.81%
Buy	3,364.00p
Sell	3,360.00p

Last Trade:	Unknown 0.00 at 3,364.00p
Day's Volume:	188,689
Last Close:	3,272.00p
Open:	3,288.00p
ISIN:	GB0004052071

Day's Range	3,282.00p - 3,380.00p
52wk Range:	2,316.00p - 3,380.00p
Market Capitalisation:	£12.71b
VWAP:	3,355.25171p
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*	0	3,364.00p	SI Trade	14:04:20 - 18-Sep-25
Sell*	140	3,364.00p	Automatic Execution	14:04:00 - 18-Sep-25
Buy*	400	3,364.00p	Automatic Execution	14:03:12 - 18-Sep-25
Buy*	138	3,364.00p	Automatic Execution	14:03:11 - 18-Sep-25
Buy*	93	3,364.00p	Automatic Execution	14:02:49 - 18-Sep-25
Buy*	144	3,364.00p	Automatic Execution	14:02:49 - 18-Sep-25
Buy*	237	3,364.00p	Automatic Execution	14:02:49 - 18-Sep-25
Sell*	94	3,362.00p	Automatic Execution	14:02:49 - 18-Sep-25
Buy*	17	3,362.00p	Automatic Execution	14:02:49 - 18-Sep-25
Buy*	138	3,362.00p	Automatic Execution	14:02:49 - 18-Sep-25

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	3,286.00	3,304.00	3,252.00	3,272.00	819,685
16th Sep 2025 (Tue)	3,346.00	3,346.00	3,282.00	3,286.00	768,325
15th Sep 2025 (Mon)	3,290.00	3,344.00	3,290.00	3,328.00	1,167,580
12th Sep 2025 (Fri)	3,330.00	3,346.00	3,306.00	3,306.00	805,287
11th Sep 2025 (Thu)	3,298.00	3,344.00	3,290.00	3,332.00	1,098,765
10th Sep 2025 (Wed)	3,270.00	3,302.00	3,268.00	3,296.00	563,180
9th Sep 2025 (Tue)	3,286.00	3,286.00	3,244.00	3,252.00	683,490
8th Sep 2025 (Mon)	3,262.00	3,284.00	3,250.00	3,284.00	405,003
5th Sep 2025 (Fri)	3,230.00	3,266.00	3,226.00	3,242.00	569,879
4th Sep 2025 (Thu)	3,226.00	3,230.00	3,194.00	3,218.00	443,088
3rd Sep 2025 (Wed)	3,236.00	3,240.00	3,206.00	3,228.00	410,983
2nd Sep 2025 (Tue)	3,262.00	3,272.00	3,218.00	3,218.00	417,558
1st Sep 2025 (Mon)	3,272.00	3,298.00	3,266.00	3,270.00	185,719
29th Aug 2025 (Fri)	3,294.00	3,314.00	3,286.00	3,288.00	538,124
28th Aug 2025 (Thu)	3,284.00	3,308.00	3,274.00	3,300.00	321,354
27th Aug 2025 (Wed)	3,298.00	3,304.00	3,250.00	3,282.00	480,533
26th Aug 2025 (Tue)	3,256.00	3,312.00	3,252.00	3,312.00	1,251,026
25th Aug 2025 (Mon)	3,260.00	3,260.00	3,260.00	3,260.00	0
22nd Aug 2025 (Fri)	3,228.00	3,270.00	3,228.00	3,260.00	313,858
21st Aug 2025 (Thu)	3,262.00	3,262.00	3,246.00	3,246.00	296,984
20th Aug 2025 (Wed)	3,232.00	3,288.00	3,230.00	3,266.00	471,957
19th Aug 2025 (Tue)	3,240.00	3,258.00	3,236.00	3,254.00	526,184
18th Aug 2025 (Mon)	3,226.00	3,240.00	3,210.00	3,236.00	412,346

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
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
20th Jun 2025 5:15 pm	RNS	Annual Financial Report
18th Jun 2025 4:47 pm	RNS	Director/PDMR Shareholding
12th Jun 2025 7:00 am	RNS	Full Year Results
16th May 2025 7:00 am	RNS	Directorate Change
28th Mar 2025 1:10 pm	RNS	Director/PDMR Shareholding

See more Halma regulatory news

FTSE 100 Latest

Value9,221.15

Change12.78