Haleon (HLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/12/2025 357.40p 361.60p 355.00p 361.60p 10822149
10/12/2025 354.20p 357.70p 351.70p 356.20p 11637095
09/12/2025 354.90p 358.30p 353.88p 354.20p 16339913
08/12/2025 360.40p 362.50p 354.80p 357.60p 13141935
05/12/2025 359.10p 363.88p 359.00p 360.60p 13494010
04/12/2025 357.80p 363.39p 357.30p 359.50p 15760026
03/12/2025 368.90p 369.92p 361.10p 361.10p 17376766
02/12/2025 375.30p 377.20p 364.90p 368.80p 11405256
01/12/2025 371.50p 376.50p 370.30p 374.40p 13114480
28/11/2025 370.50p 371.20p 367.20p 370.90p 10442984
27/11/2025 371.30p 373.30p 368.00p 370.00p 5348783
26/11/2025 374.80p 375.80p 369.50p 370.80p 20777148
25/11/2025 368.60p 375.10p 366.70p 374.50p 24328022
24/11/2025 378.50p 380.40p 371.78p 371.80p 46554668
21/11/2025 371.40p 380.90p 371.40p 377.20p 31768232
20/11/2025 366.90p 370.30p 366.16p 369.60p 23053084
19/11/2025 366.00p 369.60p 365.20p 365.40p 32202656
18/11/2025 368.70p 369.60p 365.40p 366.50p 20999252
17/11/2025 366.40p 372.30p 366.40p 369.50p 15816930
14/11/2025 376.50p 376.90p 368.10p 368.90p 14404066
13/11/2025 378.50p 381.30p 375.10p 376.50p 17143000
12/11/2025 377.60p 378.83p 373.10p 378.10p 17482648
11/11/2025 367.80p 376.70p 365.00p 374.60p 21588960
10/11/2025 356.30p 363.78p 355.80p 363.10p 12397086
07/11/2025 359.40p 361.80p 356.00p 361.20p 12159775
06/11/2025 356.00p 359.20p 355.10p 358.50p 18373822
05/11/2025 355.50p 358.90p 354.60p 357.20p 9813364
04/11/2025 356.40p 359.40p 354.50p 357.90p 18919044
03/11/2025 354.00p 366.30p 353.10p 357.70p 13716378
31/10/2025 350.80p 359.70p 350.60p 354.10p 21724914
30/10/2025 365.00p 365.00p 339.40p 350.80p 54076976
29/10/2025 342.30p 348.30p 342.30p 344.90p 10861364
28/10/2025 347.20p 347.50p 342.50p 343.70p 12733997
27/10/2025 347.90p 349.20p 345.80p 345.90p 13878549
24/10/2025 350.40p 351.80p 348.30p 350.40p 7280779
23/10/2025 352.10p 353.30p 350.00p 351.20p 10362520
22/10/2025 350.10p 355.60p 347.20p 354.50p 38397804
21/10/2025 351.90p 353.20p 348.30p 348.80p 19952392
20/10/2025 350.10p 352.70p 349.60p 351.20p 26988220
17/10/2025 342.90p 352.00p 341.40p 351.80p 20876664
16/10/2025 343.10p 347.60p 340.70p 345.10p 12355856
15/10/2025 341.80p 345.90p 341.00p 341.60p 13029576
14/10/2025 342.50p 347.10p 342.05p 343.50p 18899886
13/10/2025 339.50p 342.10p 337.00p 342.10p 45529512
10/10/2025 341.60p 341.90p 338.20p 338.60p 26883040
09/10/2025 340.40p 346.30p 336.90p 340.10p 30697604
08/10/2025 329.10p 340.80p 329.10p 340.80p 51422324
07/10/2025 326.10p 332.90p 326.10p 330.30p 16656285
06/10/2025 329.20p 330.10p 325.20p 326.90p 12789229
03/10/2025 328.00p 333.00p 326.80p 331.30p 18604522
02/10/2025 333.10p 333.75p 329.30p 329.70p 18483704
01/10/2025 335.00p 337.80p 331.73p 333.10p 22933420
30/09/2025 329.30p 333.30p 328.40p 332.40p 32045498
29/09/2025 329.10p 331.80p 328.70p 330.50p 15579665
26/09/2025 325.60p 330.00p 325.10p 330.00p 26068572
25/09/2025 330.30p 330.30p 325.90p 326.60p 23447652
24/09/2025 328.40p 332.50p 327.57p 330.30p 27080028
23/09/2025 330.90p 333.33p 329.70p 330.70p 24702282
22/09/2025 336.20p 337.10p 274.40p 332.60p 18278500
19/09/2025 338.80p 342.40p 338.20p 338.40p 54391984
18/09/2025 344.10p 345.30p 340.10p 340.10p 24113164
17/09/2025 341.00p 344.00p 340.40p 341.90p 17174356
16/09/2025 360.90p 360.90p 356.70p 339.70p 33839368
15/09/2025 360.90p 361.50p 355.70p 356.70p 13537381
12/09/2025 364.40p 366.10p 361.90p 361.90p 16206567
11/09/2025 369.20p 369.20p 365.00p 364.10p 11380369
10/09/2025 369.20p 371.50p 360.20p 365.00p 20767516
09/09/2025 360.20p 362.20p 359.40p 360.10p 13225534
08/09/2025 364.30p 364.90p 358.40p 359.00p 22789318
05/09/2025 367.70p 368.90p 364.60p 365.70p 11189685
04/09/2025 370.00p 373.20p 368.50p 367.20p 15736445
03/09/2025 364.60p 367.40p 363.20p 370.70p 15652631
02/09/2025 360.00p 367.80p 359.30p 363.20p 30329172
01/09/2025 365.20p 366.10p 359.95p 360.70p 10326492
29/08/2025 359.00p 364.60p 359.00p 362.90p 15243953
28/08/2025 362.60p 364.10p 359.80p 360.00p 17563216
27/08/2025 358.80p 363.73p 358.20p 362.30p 12228511
26/08/2025 359.80p 363.30p 355.60p 357.80p 25103484
22/08/2025 364.80p 369.40p 364.10p 364.50p 12610287
21/08/2025 369.50p 369.50p 365.00p 365.80p 10209026
20/08/2025 361.20p 369.40p 360.50p 369.20p 13159808
19/08/2025 360.30p 361.60p 358.50p 360.70p 11693683
18/08/2025 359.20p 360.50p 355.90p 360.50p 23124060
15/08/2025 357.80p 360.10p 354.80p 356.40p 12173335
14/08/2025 357.70p 360.50p 356.70p 357.90p 33853972
13/08/2025 356.20p 359.00p 354.60p 359.00p 11390491
12/08/2025 354.00p 356.10p 353.20p 355.00p 13647864
11/08/2025 354.90p 357.10p 352.20p 352.80p 9244229
08/08/2025 354.40p 356.20p 353.50p 355.20p 16606648
07/08/2025 346.80p 354.60p 346.30p 353.00p 28185328
06/08/2025 349.80p 350.50p 346.20p 348.10p 23605700
05/08/2025 356.60p 357.60p 347.40p 349.80p 22691300
04/08/2025 365.40p 365.45p 355.80p 355.80p 16613918
01/08/2025 357.40p 368.50p 357.40p 365.40p 22140208
31/07/2025 353.60p 364.70p 346.10p 359.50p 42056680
30/07/2025 367.00p 368.30p 363.50p 364.90p 16815180
29/07/2025 361.60p 370.30p 361.60p 367.20p 20882252
28/07/2025 367.80p 368.69p 362.10p 364.00p 9900819
25/07/2025 363.90p 367.10p 363.50p 365.50p 17577876
24/07/2025 358.50p 369.40p 358.50p 365.00p 25442272
23/07/2025 358.60p 360.60p 356.20p 358.50p 21763628
22/07/2025 352.40p 356.20p 350.97p 355.00p 30849232
21/07/2025 356.70p 357.80p 351.80p 354.30p 14486009
18/07/2025 358.10p 359.61p 357.19p 358.70p 13940937
17/07/2025 359.10p 361.00p 357.35p 358.80p 14377439
16/07/2025 363.00p 365.60p 360.00p 360.00p 48986896
15/07/2025 367.10p 368.50p 363.10p 363.40p 9242153
14/07/2025 368.20p 369.40p 366.00p 367.20p 12148505
11/07/2025 372.30p 372.90p 366.80p 367.40p 12630250
10/07/2025 369.50p 372.40p 369.50p 372.20p 31608128
09/07/2025 368.10p 370.90p 367.20p 367.20p 14307988
08/07/2025 370.40p 371.70p 367.40p 371.20p 26872048
07/07/2025 377.90p 379.00p 368.30p 371.30p 14696267
04/07/2025 372.90p 378.10p 371.80p 377.90p 20578332
03/07/2025 372.00p 374.60p 371.30p 373.10p 15165190
02/07/2025 373.90p 374.80p 370.50p 372.50p 20208788
01/07/2025 374.00p 376.00p 370.69p 375.60p 38731296
30/06/2025 377.50p 378.88p 374.10p 374.40p 20320444
27/06/2025 376.90p 381.00p 375.10p 378.30p 20767504
26/06/2025 384.20p 384.40p 377.40p 377.60p 31240056
25/06/2025 382.10p 384.90p 380.10p 383.40p 21136592
24/06/2025 386.90p 388.50p 382.80p 382.80p 22716964
23/06/2025 382.40p 388.00p 381.10p 384.00p 11533866
20/06/2025 383.90p 388.20p 382.40p 384.50p 70145672
19/06/2025 382.70p 385.10p 382.47p 382.50p 9244042
18/06/2025 382.80p 386.70p 382.40p 384.30p 25285486
17/06/2025 388.60p 389.00p 384.30p 385.00p 17715366
16/06/2025 392.50p 393.80p 388.50p 391.00p 21094588
13/06/2025 397.90p 399.80p 394.50p 396.10p 13511794
12/06/2025 397.20p 400.50p 396.80p 400.00p 11982485
11/06/2025 398.50p 400.20p 396.30p 398.30p 10935967
10/06/2025 397.60p 399.60p 395.20p 397.20p 12292963
09/06/2025 404.50p 405.70p 396.70p 397.80p 29391798
06/06/2025 404.90p 406.50p 401.68p 405.20p 9153642
05/06/2025 398.70p 405.00p 397.80p 403.30p 16767347
04/06/2025 405.30p 406.30p 396.95p 399.00p 27150944
03/06/2025 417.10p 417.10p 405.05p 405.10p 26321970
02/06/2025 415.90p 417.80p 412.10p 414.40p 21221080
30/05/2025 416.60p 419.50p 413.88p 413.90p 80249496
29/05/2025 417.40p 418.20p 412.00p 415.20p 14650575
28/05/2025 413.00p 417.70p 413.00p 415.20p 29611184
27/05/2025 415.10p 419.21p 413.30p 413.30p 29170154
23/05/2025 412.60p 415.30p 409.10p 411.60p 24930344
22/05/2025 413.60p 415.80p 409.60p 411.50p 13998589
21/05/2025 409.20p 413.70p 407.10p 413.70p 16969148
20/05/2025 407.00p 411.40p 405.90p 409.00p 12050881
19/05/2025 404.60p 406.50p 403.20p 405.80p 11596388
16/05/2025 404.00p 406.50p 401.60p 404.00p 19172180
15/05/2025 393.00p 401.60p 392.20p 401.60p 45571920
14/05/2025 396.50p 399.60p 391.00p 394.40p 18695730
13/05/2025 405.10p 406.50p 392.50p 396.00p 18517992
12/05/2025 405.10p 406.10p 399.60p 404.00p 24516408
09/05/2025 406.20p 407.00p 402.70p 406.80p 18792060
08/05/2025 406.00p 406.70p 398.40p 399.20p 19870164
07/05/2025 399.20p 403.20p 396.00p 403.20p 54596496
06/05/2025 400.00p 403.20p 396.80p 400.50p 39140192
02/05/2025 386.00p 405.10p 386.00p 398.40p 23542353
01/05/2025 376.30p 390.80p 374.20p 388.70p 16038235
30/04/2025 377.30p 378.20p 368.20p 376.40p 30703712
29/04/2025 378.90p 380.18p 374.40p 377.40p 14054091
28/04/2025 378.10p 380.10p 376.16p 376.60p 35786640
25/04/2025 375.30p 379.80p 374.10p 377.50p 47919376
24/04/2025 377.10p 380.80p 375.20p 376.60p 30758168
23/04/2025 383.20p 384.30p 376.50p 380.60p 17352432
22/04/2025 381.70p 387.20p 380.63p 386.40p 12498151
17/04/2025 379.20p 381.50p 378.10p 380.50p 15359259
16/04/2025 381.20p 382.90p 378.50p 382.80p 15047988
15/04/2025 379.70p 381.50p 377.00p 378.50p 37795796
14/04/2025 380.00p 380.10p 374.20p 379.00p 12207510
11/04/2025 371.30p 375.80p 368.60p 374.50p 27582428
10/04/2025 364.20p 369.50p 361.86p 365.50p 30625052
09/04/2025 362.40p 367.30p 354.20p 357.60p 25993450
08/04/2025 359.40p 372.30p 355.60p 369.60p 35094568
07/04/2025 370.80p 373.40p 356.30p 356.60p 36966380
04/04/2025 395.60p 401.50p 383.50p 383.50p 36277184
03/04/2025 390.30p 396.70p 390.20p 394.70p 22590800
02/04/2025 388.10p 389.70p 385.60p 388.20p 14242945
01/04/2025 394.70p 397.10p 388.60p 392.00p 14839181
31/03/2025 387.90p 392.80p 387.59p 391.30p 17677416
28/03/2025 384.20p 391.25p 383.70p 389.90p 16473185
27/03/2025 385.80p 385.80p 380.90p 381.90p 10147369
26/03/2025 381.80p 383.10p 378.70p 382.10p 20830348
25/03/2025 387.00p 389.40p 381.50p 382.20p 21412848
24/03/2025 393.50p 393.50p 382.60p 385.50p 14595108
21/03/2025 395.00p 395.00p 392.10p 393.00p 149819184
20/03/2025 394.80p 398.30p 393.20p 393.80p 29019332
19/03/2025 391.40p 394.90p 388.70p 394.00p 62502248
18/03/2025 391.00p 393.10p 388.10p 391.10p 32236112
17/03/2025 387.70p 392.30p 387.20p 392.30p 9757465
14/03/2025 389.00p 389.50p 382.60p 387.00p 11130327
13/03/2025 387.10p 390.10p 384.70p 389.30p 18547292
12/03/2025 396.10p 396.60p 389.30p 389.30p 19586550
11/03/2025 399.50p 402.00p 396.50p 397.40p 17663812
10/03/2025 396.40p 399.20p 394.30p 397.80p 33335246
07/03/2025 393.00p 400.80p 392.60p 399.40p 11077260
06/03/2025 399.60p 400.00p 393.40p 395.70p 13882636
05/03/2025 407.60p 408.50p 400.80p 400.80p 20923432
04/03/2025 412.60p 417.70p 411.50p 414.90p 32263948
03/03/2025 400.10p 411.40p 396.70p 410.60p 16802650
28/02/2025 383.70p 402.30p 381.90p 398.40p 71901240

*Close Price adjusted for both dividends and splits