Haleon (HLN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Haleon

Date Open High Low Close* Volume
18/07/2024 339.70p 343.50p 337.30p 340.10p 10298281
17/07/2024 331.60p 336.00p 329.50p 334.60p 7609485
16/07/2024 331.40p 333.00p 329.90p 331.70p 11304402
15/07/2024 336.20p 339.04p 332.50p 332.50p 7028889
12/07/2024 337.20p 338.20p 335.20p 337.00p 6900814
11/07/2024 334.40p 336.20p 333.00p 335.50p 18146636
10/07/2024 331.00p 334.60p 331.00p 334.20p 8157779
09/07/2024 325.70p 332.80p 325.70p 331.50p 15962204
08/07/2024 326.30p 330.00p 324.70p 326.70p 11011253
05/07/2024 323.20p 325.50p 322.70p 325.50p 15970956
04/07/2024 328.00p 328.30p 322.20p 322.20p 9727850
03/07/2024 323.70p 326.30p 321.40p 326.10p 12713268
02/07/2024 322.10p 323.70p 320.00p 322.60p 11763135
01/07/2024 323.30p 326.10p 321.43p 324.70p 15911426
28/06/2024 328.50p 330.70p 322.20p 322.60p 16223298
27/06/2024 332.10p 333.90p 326.90p 326.90p 15246122
26/06/2024 334.30p 334.70p 330.20p 331.60p 16917532
25/06/2024 334.40p 335.50p 332.50p 332.50p 33112928
24/06/2024 332.40p 335.20p 331.10p 334.30p 41010116
21/06/2024 329.70p 334.30p 328.50p 334.00p 45261864
20/06/2024 326.50p 329.20p 324.60p 329.20p 34057736
19/06/2024 326.00p 326.00p 323.40p 325.50p 9441830
18/06/2024 325.00p 325.40p 322.70p 325.00p 10799932
17/06/2024 326.90p 327.40p 321.70p 322.90p 7849729
14/06/2024 326.80p 327.70p 321.10p 324.30p 15521597
13/06/2024 321.10p 326.10p 319.84p 325.80p 10422293
12/06/2024 322.70p 322.70p 319.90p 320.80p 36720092
11/06/2024 325.20p 326.30p 320.30p 321.10p 18249270
10/06/2024 328.40p 328.65p 321.40p 323.30p 10816235
07/06/2024 332.20p 333.23p 329.20p 330.30p 10095490
06/06/2024 329.30p 331.90p 328.80p 331.30p 10434680
05/06/2024 328.10p 330.80p 325.80p 327.80p 12742961
04/06/2024 325.80p 328.10p 320.30p 322.70p 16288866
03/06/2024 322.90p 327.10p 320.60p 326.40p 13269487
31/05/2024 324.50p 326.50p 323.40p 325.10p 50875472
30/05/2024 321.90p 325.85p 321.58p 324.70p 37319476
29/05/2024 324.10p 325.42p 320.40p 322.00p 32599564
28/05/2024 323.30p 326.60p 322.60p 323.90p 30423244
24/05/2024 327.50p 327.90p 322.60p 323.00p 14185256
23/05/2024 330.80p 333.30p 328.70p 328.90p 9564818
22/05/2024 330.30p 371.20p 325.70p 331.10p 36840808
21/05/2024 331.30p 334.40p 329.80p 331.50p 63837300
20/05/2024 330.70p 336.30p 330.10p 332.00p 24594140
17/05/2024 328.00p 332.10p 326.80p 329.00p 39618000
16/05/2024 330.50p 332.40p 328.80p 332.40p 11804523
15/05/2024 328.90p 332.60p 328.90p 331.30p 25922786
14/05/2024 326.20p 328.90p 325.40p 328.90p 23662436
13/05/2024 327.80p 329.70p 327.40p 328.40p 15806722
10/05/2024 327.20p 328.10p 326.20p 327.80p 11537029
09/05/2024 326.30p 330.40p 325.60p 328.00p 9544215
08/05/2024 329.30p 332.00p 327.20p 328.20p 17077752
07/05/2024 326.10p 329.90p 325.50p 326.70p 28731228
03/05/2024 329.00p 330.80p 327.50p 329.90p 31717296
02/05/2024 330.40p 330.42p 326.10p 328.60p 18083380
01/05/2024 334.80p 339.93p 327.90p 331.00p 25080212
30/04/2024 332.50p 341.30p 331.60p 339.50p 28100388
29/04/2024 334.40p 335.60p 331.10p 331.30p 20608604
26/04/2024 332.70p 336.00p 330.80p 334.40p 11784653
25/04/2024 330.50p 331.50p 328.30p 331.50p 17967216
24/04/2024 332.90p 335.90p 329.60p 329.60p 14252146
23/04/2024 333.30p 334.40p 331.30p 332.80p 30352472
22/04/2024 329.40p 331.80p 327.90p 330.90p 12910716
19/04/2024 321.60p 325.90p 320.90p 325.80p 9421445
18/04/2024 324.40p 324.40p 320.20p 321.20p 9190557
17/04/2024 322.50p 323.50p 319.90p 319.90p 14076751
16/04/2024 320.80p 323.10p 320.00p 322.10p 10461986
15/04/2024 320.00p 324.30p 319.22p 323.70p 24286540
12/04/2024 322.50p 325.30p 321.40p 322.90p 14474643
11/04/2024 322.00p 323.30p 320.70p 323.20p 12092573
10/04/2024 322.80p 323.90p 320.60p 322.50p 7848880
09/04/2024 320.10p 322.73p 319.20p 322.30p 8795730
08/04/2024 323.40p 324.40p 321.60p 321.60p 11914158
05/04/2024 322.00p 326.00p 321.40p 325.90p 17596068
04/04/2024 323.00p 325.60p 321.80p 324.90p 19695944
03/04/2024 323.50p 324.50p 320.60p 322.20p 13650060
02/04/2024 331.90p 334.00p 323.66p 323.70p 14406052
28/03/2024 331.60p 334.35p 330.43p 333.10p 12488649
27/03/2024 328.25p 330.00p 326.60p 330.00p 17419920
26/03/2024 331.65p 333.65p 325.55p 326.20p 14016492
25/03/2024 327.75p 331.50p 325.65p 330.15p 82533640
22/03/2024 325.20p 328.55p 323.65p 328.55p 79999192
21/03/2024 319.00p 325.75p 317.85p 324.00p 22693010
20/03/2024 312.00p 320.40p 312.00p 317.45p 24987948
19/03/2024 312.00p 325.20p 310.85p 320.40p 65084748
18/03/2024 318.55p 320.05p 312.15p 315.00p 17295068
15/03/2024 319.15p 323.15p 319.15p 322.30p 29599788
14/03/2024 327.55p 329.15p 322.90p 324.90p 8369395
13/03/2024 332.05p 332.30p 328.45p 330.95p 20413708
12/03/2024 330.00p 334.80p 329.60p 331.60p 15161710
11/03/2024 329.95p 331.00p 326.10p 327.50p 11369096
08/03/2024 328.50p 329.45p 326.00p 328.40p 8334611
07/03/2024 322.80p 326.45p 319.05p 326.45p 10119274
06/03/2024 323.70p 325.15p 320.35p 322.10p 12953296
05/03/2024 321.40p 326.80p 318.25p 322.30p 10747934
04/03/2024 329.15p 330.85p 322.25p 323.25p 7518789
01/03/2024 333.30p 335.00p 324.40p 330.15p 22525074
29/02/2024 330.00p 342.15p 325.85p 331.45p 72058024
28/02/2024 319.60p 320.30p 312.15p 313.95p 14469802
27/02/2024 322.65p 324.15p 318.80p 322.05p 7379056
26/02/2024 327.65p 328.70p 324.20p 324.25p 14220117
23/02/2024 327.40p 330.15p 325.25p 327.30p 10931587
22/02/2024 325.85p 328.10p 324.95p 326.50p 11519799
21/02/2024 324.65p 326.30p 323.50p 324.45p 6924696
20/02/2024 323.40p 326.00p 322.35p 325.65p 12805454
19/02/2024 322.90p 325.35p 321.95p 322.95p 11144489
16/02/2024 321.50p 326.35p 320.35p 323.00p 14482473
15/02/2024 318.05p 321.50p 315.64p 320.45p 10132573
14/02/2024 318.35p 319.00p 315.90p 316.20p 6535521
13/02/2024 318.95p 320.30p 316.75p 317.90p 5673784
12/02/2024 317.45p 321.50p 317.30p 319.65p 10033373
09/02/2024 321.25p 322.80p 318.45p 319.45p 14404178
08/02/2024 326.80p 329.85p 323.00p 323.00p 14102675
07/02/2024 328.95p 329.65p 326.95p 329.15p 11407611
06/02/2024 329.35p 330.75p 327.55p 329.50p 43806168
05/02/2024 324.80p 330.60p 324.80p 329.05p 9380630
02/02/2024 327.25p 328.55p 325.00p 325.00p 26575112
01/02/2024 320.55p 325.75p 318.70p 325.75p 18591136
31/01/2024 321.75p 325.50p 320.50p 321.50p 14989291
30/01/2024 320.25p 325.15p 320.25p 320.60p 10894800
29/01/2024 317.80p 322.70p 317.05p 320.65p 8266420
26/01/2024 313.00p 317.95p 312.70p 317.80p 21657328
25/01/2024 311.60p 315.90p 310.45p 312.05p 11554894
24/01/2024 319.60p 319.85p 313.01p 313.35p 15849978
23/01/2024 325.70p 326.20p 318.80p 321.40p 29953384
22/01/2024 329.50p 330.45p 323.40p 324.00p 16493285
19/01/2024 326.85p 328.55p 325.00p 328.50p 71210208
18/01/2024 331.20p 331.80p 326.00p 326.00p 99077264
17/01/2024 326.00p 331.15p 325.80p 329.30p 27560840
16/01/2024 333.40p 339.00p 332.95p 333.60p 8183257
15/01/2024 336.70p 336.95p 334.10p 334.10p 5076741
12/01/2024 337.70p 339.50p 336.40p 337.50p 5734477
11/01/2024 338.65p 338.80p 335.55p 335.55p 6150807
10/01/2024 336.85p 337.80p 334.20p 337.20p 6502240
09/01/2024 336.30p 338.45p 334.85p 338.45p 7965089
08/01/2024 330.35p 335.20p 329.95p 335.20p 9327031
05/01/2024 327.25p 331.25p 326.20p 330.85p 9117415
04/01/2024 327.15p 329.65p 324.75p 329.65p 8404654
03/01/2024 325.00p 330.25p 324.88p 328.15p 8860883
02/01/2024 320.95p 324.20p 318.00p 324.20p 10615524
29/12/2023 323.30p 324.75p 321.65p 321.65p 3595039
28/12/2023 323.95p 324.50p 321.95p 323.50p 2621007
27/12/2023 321.25p 322.90p 318.40p 322.60p 5255424
22/12/2023 319.65p 321.75p 319.05p 321.50p 2059375
21/12/2023 321.55p 323.60p 320.80p 320.80p 5238483
20/12/2023 323.55p 323.85p 320.80p 322.05p 19165224
19/12/2023 321.15p 323.30p 320.05p 320.25p 8107079
18/12/2023 315.75p 320.00p 314.65p 319.50p 10955229
15/12/2023 319.80p 319.80p 316.40p 317.65p 24687060
14/12/2023 325.40p 329.25p 318.32p 319.40p 15398237
13/12/2023 327.20p 327.40p 324.80p 324.85p 24622256
12/12/2023 324.75p 329.55p 324.75p 327.50p 22706556
11/12/2023 326.45p 328.10p 324.75p 327.55p 7560707
08/12/2023 325.20p 326.35p 322.20p 324.80p 13397260
07/12/2023 321.15p 323.95p 320.80p 323.75p 15643406
06/12/2023 321.95p 325.65p 321.13p 324.00p 9867494
05/12/2023 328.60p 329.50p 321.65p 323.10p 8307058
04/12/2023 330.35p 332.10p 326.40p 329.55p 11967077
01/12/2023 332.45p 332.90p 328.45p 331.35p 9123827
30/11/2023 331.60p 331.70p 327.75p 330.05p 33422360
29/11/2023 335.20p 335.75p 330.00p 331.10p 13329571
28/11/2023 334.55p 335.90p 333.00p 335.40p 14544112
27/11/2023 333.00p 336.40p 332.85p 334.60p 10193289
24/11/2023 329.80p 332.85p 329.10p 332.60p 7963273
23/11/2023 329.85p 330.75p 327.80p 330.10p 6838245
22/11/2023 328.55p 330.15p 326.45p 328.30p 9170182
21/11/2023 325.30p 327.00p 322.45p 327.00p 7910457
20/11/2023 325.85p 329.20p 324.20p 325.75p 8367501
17/11/2023 329.05p 331.20p 326.05p 326.85p 18328050
16/11/2023 327.90p 330.90p 325.65p 328.10p 12326296
15/11/2023 323.80p 327.45p 323.05p 327.25p 12403306
14/11/2023 323.20p 323.80p 320.47p 323.00p 7724972
13/11/2023 325.60p 325.80p 321.90p 322.95p 7943816
10/11/2023 327.40p 328.45p 322.90p 324.95p 15137678
09/11/2023 325.30p 330.25p 324.60p 328.80p 11510824
08/11/2023 324.70p 327.90p 324.00p 327.70p 12585277
07/11/2023 323.40p 327.25p 321.75p 326.50p 13144078
06/11/2023 322.00p 323.40p 319.60p 322.75p 18140804
03/11/2023 323.50p 326.60p 318.15p 320.40p 23436712
02/11/2023 317.65p 326.80p 314.85p 320.20p 51281056
01/11/2023 330.35p 333.90p 329.00p 331.10p 13608528
31/10/2023 327.55p 331.95p 326.40p 329.50p 10027168
30/10/2023 320.05p 327.40p 320.05p 326.70p 13547911
27/10/2023 325.65p 327.30p 319.50p 321.05p 9651345
26/10/2023 335.00p 335.65p 325.50p 326.85p 10835984
25/10/2023 334.45p 336.20p 330.50p 334.55p 11213091
24/10/2023 335.65p 336.90p 332.45p 334.50p 6241988
23/10/2023 336.10p 337.45p 333.20p 336.05p 16336204
20/10/2023 334.95p 336.50p 331.80p 335.90p 9947616
19/10/2023 336.70p 337.70p 334.15p 334.65p 9705626
18/10/2023 339.30p 342.00p 337.44p 339.40p 14084060
17/10/2023 333.80p 339.30p 333.10p 338.70p 16212443
16/10/2023 333.00p 334.70p 329.95p 333.70p 6398705
13/10/2023 335.85p 338.45p 330.00p 331.30p 10476569
12/10/2023 339.10p 339.90p 336.60p 338.20p 11359002
11/10/2023 340.40p 340.95p 334.80p 335.30p 24946174
10/10/2023 342.20p 343.95p 338.49p 340.00p 57352344
09/10/2023 338.60p 343.75p 332.83p 339.60p 18574644
06/10/2023 331.00p 337.30p 329.55p 337.30p 39349600
05/10/2023 340.45p 344.14p 336.25p 336.25p 15138045
04/10/2023 339.75p 343.95p 336.80p 339.15p 15288291

*Close Price adjusted for both dividends and splits