Haleon (HLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
11/08/2022 271.40p 273.00p 242.60p 265.80p 86671496
10/08/2022 297.90p 302.70p 279.50p 279.50p 73305344
09/08/2022 306.40p 310.40p 302.50p 304.00p 13986729
08/08/2022 308.40p 311.30p 305.40p 309.20p 14061853
05/08/2022 303.00p 313.20p 299.40p 307.90p 13554366
04/08/2022 305.00p 310.10p 303.90p 305.20p 12204458
03/08/2022 307.40p 308.50p 305.00p 307.00p 15853421
02/08/2022 300.00p 313.90p 298.60p 310.50p 21078932
01/08/2022 284.90p 297.60p 284.90p 297.60p 11811335
29/07/2022 292.00p 293.80p 285.60p 291.80p 32976410
28/07/2022 303.10p 304.50p 292.70p 295.50p 30047770
27/07/2022 310.00p 319.80p 303.50p 303.50p 85618688
26/07/2022 303.80p 308.90p 300.00p 308.90p 40594088
25/07/2022 312.00p 313.44p 304.50p 305.00p 29508036
22/07/2022 309.40p 319.34p 305.00p 316.50p 20604572
21/07/2022 302.00p 314.20p 298.20p 314.20p 26428028
20/07/2022 295.00p 315.05p 295.00p 303.00p 38239144
19/07/2022 309.00p 309.10p 291.35p 301.00p 42537384
18/07/2022 316.75p 337.40p 308.35p 308.35p 69892272

*Close Price adjusted for both dividends and splits