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 14-11-2025 at 19:40:06
Change	-18.00p -0.53%
Buy	3,370.00p
Sell	3,368.00p

Last Trade:	Sell 53,400.00 at 3,359.01p
Day's Volume:	740,886
Last Close:	3,364.00p
Open:	3,352.00p
ISIN:	GB0004052071

Day's Range	3,320.00p - 3,386.00p
52wk Range:	2,316.00p - 3,606.00p
Market Capitalisation:	£12.71b
VWAP:	3,368.03172p
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*	53,400	3,359.01p	SI Trade	16:37:10 - 14-Nov-25
Sell*	388,085	3,364.00p	Uncrossing Trade	16:35:19 - 14-Nov-25
Unknown*	0	3,368.00p	SI Trade	16:29:57 - 14-Nov-25
Buy*	140	3,370.00p	Automatic Execution	16:29:49 - 14-Nov-25
Buy*	406	3,370.00p	Automatic Execution	16:29:49 - 14-Nov-25
Buy*	103	3,370.00p	Automatic Execution	16:29:49 - 14-Nov-25
Buy*	7	3,370.00p	Automatic Execution	16:29:49 - 14-Nov-25
Buy*	86	3,370.00p	Automatic Execution	16:29:49 - 14-Nov-25
Unknown*	102	3,368.00p	SI Trade	16:29:33 - 14-Nov-25
Buy*	80	3,368.00p	Automatic Execution	16:29:30 - 14-Nov-25

See more Halma trades

Halma (HLMA) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	3,352.00	3,386.00	3,320.00	3,364.00	740,886
13th Nov 2025 (Thu)	3,458.00	3,462.00	3,382.00	3,382.00	747,339
12th Nov 2025 (Wed)	3,430.00	3,466.00	3,384.00	3,466.00	559,997
11th Nov 2025 (Tue)	3,430.00	3,454.00	3,418.00	3,430.00	409,789
10th Nov 2025 (Mon)	3,428.00	3,428.00	3,406.00	3,410.00	747,214
7th Nov 2025 (Fri)	3,434.00	3,438.00	3,372.00	3,392.00	433,722
6th Nov 2025 (Thu)	3,542.00	3,560.00	3,424.00	3,428.00	654,042
5th Nov 2025 (Wed)	3,532.00	3,582.00	3,510.00	3,572.00	592,427
4th Nov 2025 (Tue)	3,520.00	3,574.00	3,496.00	3,544.00	947,433
3rd Nov 2025 (Mon)	3,542.00	3,580.00	3,512.00	3,580.00	509,191
31st Oct 2025 (Fri)	3,556.00	3,556.00	3,528.00	3,546.00	412,683
30th Oct 2025 (Thu)	3,540.00	3,574.00	3,534.00	3,556.00	393,045
29th Oct 2025 (Wed)	3,552.00	3,576.00	3,540.00	3,554.00	363,131
28th Oct 2025 (Tue)	3,590.00	3,606.00	3,566.00	3,588.00	398,442
27th Oct 2025 (Mon)	3,580.00	3,606.00	3,570.00	3,586.00	374,403
24th Oct 2025 (Fri)	3,526.00	3,578.00	3,522.00	3,578.00	367,947
23rd Oct 2025 (Thu)	3,470.00	3,528.00	3,454.00	3,518.00	442,116
22nd Oct 2025 (Wed)	3,470.00	3,520.00	3,454.00	3,482.00	643,935
21st Oct 2025 (Tue)	3,492.00	3,492.00	3,438.00	3,466.00	821,388
20th Oct 2025 (Mon)	3,466.00	3,490.00	3,460.00	3,476.00	916,862
17th Oct 2025 (Fri)	3,442.00	3,470.00	3,424.00	3,454.00	552,649
16th Oct 2025 (Thu)	3,484.00	3,484.00	3,456.00	3,480.00	396,858

See more Halma price history

Date	Source	Headline
Halma (HLMA) Regulatory News
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
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

See more Halma regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31