Haleon (HLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/05/2023 326.30p 331.90p 326.30p 330.00p 15243355
25/05/2023 331.60p 332.08p 326.50p 328.05p 7869939
24/05/2023 332.55p 334.20p 329.35p 332.60p 18670176
23/05/2023 337.00p 339.60p 335.40p 336.40p 11354863
22/05/2023 341.20p 342.05p 337.95p 339.35p 28704590
19/05/2023 336.50p 343.00p 336.35p 340.05p 19774376
18/05/2023 341.15p 342.00p 335.95p 337.50p 11837189
17/05/2023 344.25p 345.55p 339.30p 339.80p 18898276
16/05/2023 345.55p 348.30p 343.55p 346.55p 31470712
15/05/2023 346.15p 348.10p 343.29p 345.55p 40474728
12/05/2023 345.30p 350.50p 340.05p 343.00p 30744308
11/05/2023 343.00p 348.40p 340.61p 342.85p 9258326
10/05/2023 338.40p 340.60p 335.20p 339.85p 10222142
09/05/2023 344.40p 344.80p 337.05p 338.65p 8590368
08/05/2023 338.70p 342.45p 338.20p 341.50p 9085599
05/05/2023 338.70p 342.45p 338.20p 341.50p 9085599
04/05/2023 341.70p 344.23p 335.74p 337.25p 15969887
03/05/2023 340.00p 345.45p 338.00p 340.90p 17938020
02/05/2023 351.20p 353.10p 348.90p 353.00p 12108261
28/04/2023 351.80p 353.10p 349.25p 351.00p 11488520
27/04/2023 353.30p 355.00p 349.80p 351.20p 14100416
26/04/2023 349.25p 354.35p 348.15p 351.85p 15063068
25/04/2023 348.20p 350.75p 346.25p 350.00p 9497641
24/04/2023 351.70p 353.75p 349.70p 350.80p 10193601
21/04/2023 353.75p 357.65p 350.95p 352.10p 12971845
20/04/2023 348.90p 356.20p 347.33p 353.55p 23987548
19/04/2023 343.30p 345.50p 341.80p 343.60p 6686360
18/04/2023 344.00p 345.75p 340.80p 342.65p 8487175
17/04/2023 347.65p 348.55p 344.55p 344.55p 6039195
14/04/2023 344.20p 345.95p 343.60p 344.70p 10272150
13/04/2023 346.75p 348.01p 342.85p 344.05p 7869398
12/04/2023 346.55p 349.05p 343.95p 345.75p 11203695
11/04/2023 346.50p 348.85p 344.65p 346.70p 24508406
06/04/2023 339.80p 350.60p 338.90p 350.60p 13317216
05/04/2023 332.30p 341.40p 329.90p 340.65p 14125310
04/04/2023 326.75p 331.00p 324.25p 331.00p 10321672
03/04/2023 323.00p 325.60p 320.20p 322.65p 18263984
31/03/2023 320.95p 324.80p 320.09p 322.00p 10201237
30/03/2023 324.75p 324.75p 320.30p 321.10p 6147735
29/03/2023 321.45p 325.15p 320.50p 323.45p 31643608
28/03/2023 326.05p 327.90p 319.55p 321.00p 19469404
27/03/2023 326.35p 327.80p 324.05p 326.25p 14527017
24/03/2023 332.70p 333.30p 325.00p 325.75p 14649406
23/03/2023 329.35p 332.50p 326.60p 332.50p 38189620
22/03/2023 327.00p 330.70p 324.20p 329.00p 12248445
21/03/2023 316.90p 323.85p 314.70p 323.75p 9349998
20/03/2023 313.40p 318.95p 308.95p 316.25p 6956897
17/03/2023 322.15p 322.85p 314.15p 315.35p 31680084
16/03/2023 318.90p 325.20p 316.45p 322.45p 12396691
15/03/2023 316.15p 319.40p 315.00p 318.50p 12575912
14/03/2023 307.90p 315.50p 306.50p 315.50p 11333175
13/03/2023 316.20p 317.00p 309.75p 309.75p 14305560
10/03/2023 321.30p 321.80p 314.60p 317.55p 16679897
09/03/2023 323.30p 324.20p 318.27p 321.50p 10176919
08/03/2023 322.50p 326.35p 321.10p 324.15p 7137776
07/03/2023 319.40p 324.55p 318.94p 320.05p 9582306
06/03/2023 314.90p 317.78p 311.80p 317.00p 7707035
03/03/2023 312.50p 318.40p 311.65p 315.80p 12438665
02/03/2023 324.00p 325.85p 308.50p 313.60p 27387380
01/03/2023 321.15p 327.80p 320.40p 326.60p 18322484
28/02/2023 322.95p 323.19p 319.20p 321.95p 16242484
27/02/2023 328.00p 330.00p 323.15p 323.75p 9198166
24/02/2023 330.00p 330.75p 326.22p 326.70p 7760564
23/02/2023 331.80p 332.70p 328.85p 329.45p 26927263
22/02/2023 334.55p 334.77p 330.20p 333.15p 7609615
21/02/2023 332.95p 337.95p 332.95p 335.80p 12282092
20/02/2023 336.95p 337.85p 332.95p 333.95p 7324204
17/02/2023 329.55p 336.40p 328.40p 335.75p 7547919
16/02/2023 330.20p 331.90p 328.30p 331.30p 35609272
15/02/2023 326.95p 329.50p 324.60p 329.30p 4964735
14/02/2023 331.95p 332.65p 327.90p 328.10p 9351351
13/02/2023 328.50p 331.95p 327.39p 331.65p 8371439
10/02/2023 329.90p 330.35p 325.90p 329.65p 19548064
09/02/2023 330.75p 332.80p 324.90p 327.65p 10885752
08/02/2023 332.25p 335.65p 327.80p 328.40p 17229204
07/02/2023 329.75p 336.30p 329.26p 333.30p 10688407
06/02/2023 327.10p 334.80p 326.95p 330.65p 15982451
03/02/2023 319.00p 329.50p 318.00p 329.50p 10096260
02/02/2023 319.50p 319.70p 315.40p 318.45p 11804511
01/02/2023 323.65p 323.95p 318.00p 318.55p 27726138
31/01/2023 318.00p 334.50p 314.75p 324.25p 16138174
30/01/2023 318.25p 324.20p 317.85p 320.80p 28314650
27/01/2023 317.15p 321.45p 315.30p 319.50p 24722788
26/01/2023 315.60p 319.50p 315.45p 317.25p 9709605
25/01/2023 313.05p 316.20p 311.55p 314.05p 6875381
24/01/2023 314.00p 314.65p 310.80p 313.25p 6895694
23/01/2023 316.30p 317.60p 312.85p 313.40p 25946722
20/01/2023 313.80p 316.75p 312.59p 315.85p 7170533
19/01/2023 317.90p 319.45p 311.85p 313.30p 7026608
18/01/2023 326.45p 326.45p 316.50p 317.95p 7557875
17/01/2023 324.20p 330.40p 323.70p 327.20p 8890218
16/01/2023 322.70p 327.25p 322.45p 324.00p 8569294
13/01/2023 314.80p 326.45p 314.60p 325.00p 13243713
12/01/2023 312.00p 315.45p 310.48p 313.60p 7104542
11/01/2023 313.80p 316.35p 311.10p 311.10p 12772859
10/01/2023 320.65p 321.35p 312.30p 312.55p 15718481
09/01/2023 316.20p 321.50p 314.10p 321.50p 17281080
06/01/2023 316.45p 321.35p 314.90p 317.55p 10668026
05/01/2023 321.00p 321.16p 313.00p 313.00p 13371754
04/01/2023 324.05p 326.65p 320.65p 322.55p 14675530
03/01/2023 327.25p 328.80p 320.65p 323.00p 13542241
30/12/2022 329.00p 332.35p 327.35p 327.35p 4745900
29/12/2022 325.00p 327.95p 325.00p 326.90p 6309569
28/12/2022 326.85p 328.35p 323.49p 327.05p 8696769
23/12/2022 326.30p 326.30p 322.15p 324.10p 2354546
22/12/2022 320.95p 326.85p 319.75p 323.90p 7544661
21/12/2022 318.95p 323.70p 314.15p 320.70p 14262122
20/12/2022 314.40p 316.20p 312.10p 314.55p 9484759
19/12/2022 312.25p 317.00p 311.65p 313.80p 6654871
16/12/2022 320.00p 320.20p 311.30p 312.75p 23746480
15/12/2022 320.90p 323.70p 317.60p 320.10p 10411712
14/12/2022 319.80p 321.10p 316.95p 321.10p 8896639
13/12/2022 317.70p 321.05p 314.15p 319.20p 11335590
12/12/2022 314.35p 319.45p 314.35p 317.60p 14269760
09/12/2022 316.85p 320.25p 314.10p 314.60p 33853688
08/12/2022 303.10p 319.95p 300.90p 316.15p 16987308
07/12/2022 319.05p 322.15p 301.00p 305.70p 42160440
06/12/2022 294.60p 299.60p 294.60p 295.20p 8613763
05/12/2022 292.75p 295.85p 287.75p 295.00p 13331459
02/12/2022 290.95p 293.70p 286.70p 291.45p 8045923
01/12/2022 287.10p 292.95p 284.95p 292.95p 11856902
30/11/2022 284.30p 285.85p 279.50p 284.10p 50066328
29/11/2022 289.60p 291.35p 285.35p 285.35p 10658919
28/11/2022 289.25p 290.25p 285.45p 288.30p 14673649
25/11/2022 286.40p 289.35p 285.55p 289.00p 5398068
24/11/2022 288.90p 288.90p 283.55p 286.85p 3790480
23/11/2022 289.00p 289.50p 285.85p 286.60p 6566265
22/11/2022 288.65p 291.55p 288.00p 288.00p 8917219
21/11/2022 288.20p 290.60p 284.55p 289.15p 13199300
18/11/2022 289.60p 290.65p 285.10p 287.20p 8691368
17/11/2022 289.00p 290.75p 285.35p 289.35p 9303207
16/11/2022 280.25p 288.90p 280.10p 288.05p 24088826
15/11/2022 282.30p 287.50p 277.20p 279.10p 13350944
14/11/2022 277.15p 283.75p 275.45p 281.85p 19252440
11/11/2022 278.85p 285.15p 271.90p 277.50p 17401648
10/11/2022 284.50p 294.40p 268.45p 279.60p 30784730
09/11/2022 275.35p 286.85p 274.50p 286.25p 13983473
08/11/2022 278.85p 284.05p 275.80p 278.20p 13189238
07/11/2022 275.10p 279.80p 274.15p 278.60p 7670452
04/11/2022 274.00p 276.07p 273.10p 275.30p 10329156
03/11/2022 267.50p 277.25p 267.35p 274.45p 16610437
02/11/2022 269.20p 271.00p 263.15p 267.05p 13348725
01/11/2022 267.50p 271.75p 266.55p 268.55p 10728524
31/10/2022 270.50p 272.95p 265.10p 268.00p 11606343
28/10/2022 267.70p 270.90p 266.51p 269.30p 20515044
27/10/2022 267.95p 270.15p 264.00p 269.95p 11814823
26/10/2022 270.70p 270.80p 263.60p 268.30p 25472240
25/10/2022 275.80p 280.25p 273.10p 273.10p 14319533
24/10/2022 272.15p 276.15p 270.10p 273.70p 8265910
21/10/2022 268.60p 275.75p 268.46p 272.50p 10834000
20/10/2022 265.65p 271.50p 265.10p 271.50p 10486074
19/10/2022 273.00p 273.15p 263.25p 266.95p 10785974
18/10/2022 270.10p 272.65p 268.00p 268.80p 8987727
17/10/2022 273.75p 274.25p 266.55p 269.10p 40395264
14/10/2022 271.95p 277.45p 270.90p 273.80p 16436483
13/10/2022 273.00p 274.30p 268.15p 270.50p 20021768
12/10/2022 275.10p 277.27p 271.05p 273.60p 11807016
11/10/2022 271.65p 277.20p 269.98p 275.60p 29358134
10/10/2022 277.90p 278.89p 270.00p 271.15p 58730192
07/10/2022 281.25p 286.05p 277.80p 279.30p 11933931
06/10/2022 280.25p 286.10p 279.72p 284.15p 17801796
05/10/2022 272.85p 278.45p 271.20p 278.45p 14263511
04/10/2022 273.70p 277.50p 271.60p 274.20p 16746275
03/10/2022 277.50p 278.60p 268.35p 270.80p 17412768
30/09/2022 276.95p 285.90p 273.75p 279.25p 17485604
29/09/2022 280.30p 281.90p 276.35p 280.05p 14924359
28/09/2022 274.20p 280.45p 271.90p 278.70p 19605752
27/09/2022 286.65p 288.00p 278.80p 278.80p 18365328
26/09/2022 278.90p 289.00p 275.90p 286.35p 29301496
23/09/2022 271.40p 278.95p 269.25p 277.45p 17038518
22/09/2022 264.15p 266.41p 261.25p 266.00p 11366038
21/09/2022 261.20p 270.00p 261.20p 267.60p 19511020
20/09/2022 266.40p 270.87p 259.35p 265.45p 21591818
19/09/2022 262.10p 265.45p 259.40p 259.40p 32803833
16/09/2022 262.10p 265.45p 259.40p 259.40p 32765816
15/09/2022 268.00p 268.35p 263.20p 264.45p 10958446
14/09/2022 265.15p 271.00p 262.90p 270.30p 20003568
13/09/2022 268.00p 268.95p 264.60p 266.60p 14193756
12/09/2022 262.90p 264.30p 259.45p 264.00p 16024831
09/09/2022 261.00p 265.35p 259.40p 261.00p 11864454
08/09/2022 255.00p 260.15p 252.80p 260.15p 12860142
07/09/2022 251.50p 256.60p 249.20p 255.00p 39809452
06/09/2022 245.40p 256.20p 243.70p 254.20p 15155973
05/09/2022 243.50p 246.30p 241.17p 246.15p 14565955
02/09/2022 249.30p 250.95p 246.88p 247.15p 13185905
01/09/2022 256.70p 258.30p 246.60p 249.70p 16916974
31/08/2022 259.15p 260.60p 253.80p 258.85p 42601952
30/08/2022 260.00p 262.50p 256.80p 259.20p 16293343
29/08/2022 267.60p 272.40p 266.00p 266.30p 10186218
26/08/2022 267.60p 272.40p 266.00p 266.30p 10186218
25/08/2022 266.00p 268.00p 262.20p 263.60p 6061375
24/08/2022 265.40p 269.90p 261.50p 268.80p 13898447
23/08/2022 263.00p 269.60p 260.60p 267.80p 14770631
22/08/2022 253.50p 264.70p 251.61p 263.30p 18566208
19/08/2022 253.00p 256.10p 253.00p 256.10p 20365488
18/08/2022 253.80p 258.50p 253.30p 256.20p 30040836
17/08/2022 262.50p 268.60p 256.74p 258.40p 25385790
16/08/2022 265.00p 271.30p 259.90p 269.10p 28088224
15/08/2022 271.70p 273.70p 254.10p 266.70p 31082614
12/08/2022 266.00p 274.90p 262.06p 271.60p 44164896

*Close Price adjusted for both dividends and splits