Haleon (HLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/12/2024 381.90p 382.40p 380.00p 382.40p 4651531
23/12/2024 379.20p 384.10p 377.00p 380.60p 6555293
20/12/2024 381.30p 382.00p 376.90p 381.10p 32976560
19/12/2024 382.60p 383.20p 377.50p 380.60p 19226980
18/12/2024 387.80p 387.80p 382.10p 383.90p 19830892
17/12/2024 377.80p 386.30p 377.70p 384.70p 40544792
16/12/2024 380.50p 382.00p 375.70p 380.90p 19647076
13/12/2024 380.00p 383.50p 379.10p 381.40p 19355102
12/12/2024 376.30p 380.80p 373.80p 380.60p 11939360
11/12/2024 373.40p 379.70p 373.30p 379.00p 37735668
10/12/2024 373.20p 374.20p 370.00p 374.20p 17515220
09/12/2024 373.80p 375.62p 367.50p 373.20p 12438370
06/12/2024 376.30p 377.90p 374.80p 375.00p 8882311
05/12/2024 376.40p 377.80p 375.10p 375.90p 12956259
04/12/2024 377.00p 378.90p 375.50p 377.70p 16945082
03/12/2024 377.20p 380.50p 375.80p 377.40p 18057274
02/12/2024 375.40p 377.10p 373.30p 377.10p 8536644
29/11/2024 373.80p 375.50p 373.47p 374.30p 10786406
28/11/2024 378.50p 379.90p 373.60p 374.80p 6768332
27/11/2024 375.40p 381.10p 375.30p 379.80p 13537804
26/11/2024 377.80p 378.10p 373.70p 374.50p 7227457
25/11/2024 379.80p 380.50p 373.97p 377.00p 33591432
22/11/2024 375.30p 382.80p 374.15p 380.30p 11963531
21/11/2024 369.70p 373.30p 367.50p 372.40p 19147008
20/11/2024 367.00p 369.40p 364.90p 368.60p 17623044
19/11/2024 367.10p 368.50p 365.88p 365.70p 1942252
18/11/2024 367.10p 367.58p 363.00p 365.70p 8575055
15/11/2024 361.40p 367.20p 361.10p 366.10p 13623610
14/11/2024 358.00p 362.40p 356.10p 362.00p 22317000
13/11/2024 356.30p 357.08p 352.70p 356.70p 17563064
12/11/2024 363.30p 363.34p 355.50p 357.20p 17444864
11/11/2024 365.00p 366.20p 362.70p 363.70p 16533141
08/11/2024 364.60p 365.20p 361.40p 363.30p 14467416
07/11/2024 365.80p 366.70p 360.60p 361.70p 19383240
06/11/2024 369.60p 370.94p 364.00p 364.30p 11968143
05/11/2024 371.80p 372.60p 367.30p 368.30p 10559802
04/11/2024 370.30p 374.80p 370.20p 371.80p 44824008
01/11/2024 370.30p 373.10p 366.70p 372.20p 49300272
31/10/2024 370.00p 372.40p 362.10p 372.40p 29835460
30/10/2024 374.00p 374.47p 369.30p 373.40p 15169512
29/10/2024 380.00p 380.40p 374.50p 374.50p 10110692
28/10/2024 375.50p 378.90p 373.00p 378.50p 9368003
25/10/2024 375.70p 377.20p 374.60p 374.60p 31269320
24/10/2024 379.40p 379.80p 375.10p 376.50p 34625880
23/10/2024 375.00p 378.70p 375.00p 376.50p 36512132
22/10/2024 377.60p 378.50p 374.80p 376.10p 9915439
21/10/2024 382.00p 382.40p 378.20p 378.20p 10127655
18/10/2024 381.00p 384.90p 379.00p 381.70p 9777589
17/10/2024 386.50p 386.50p 381.10p 384.90p 15162032
16/10/2024 380.40p 385.50p 380.27p 384.80p 10620430
15/10/2024 382.60p 385.10p 379.20p 381.10p 19081812
14/10/2024 379.10p 382.70p 378.63p 382.20p 11222295
11/10/2024 380.10p 383.10p 380.00p 380.60p 6914238
10/10/2024 379.30p 383.50p 378.70p 382.30p 17179220
09/10/2024 380.70p 381.20p 377.20p 379.30p 15403949
08/10/2024 377.60p 379.50p 375.50p 379.50p 19621522
07/10/2024 384.60p 385.00p 374.90p 377.00p 23427450
04/10/2024 387.50p 389.00p 382.10p 386.60p 27021454
03/10/2024 392.50p 395.70p 386.91p 388.10p 101596720
02/10/2024 396.00p 396.10p 389.50p 390.80p 27821110
01/10/2024 388.00p 395.90p 380.00p 395.00p 53355620
30/09/2024 396.40p 399.00p 392.70p 392.90p 9812448
27/09/2024 389.40p 397.70p 388.40p 396.60p 35306020
26/09/2024 393.40p 394.50p 387.80p 390.10p 14298240
25/09/2024 391.20p 395.74p 391.00p 393.10p 17072302
24/09/2024 392.10p 394.20p 388.80p 393.00p 12890149
23/09/2024 389.80p 395.60p 388.60p 395.40p 18908708
20/09/2024 389.20p 391.40p 386.30p 389.40p 27096564
19/09/2024 395.90p 397.30p 387.30p 391.00p 14986903
18/09/2024 397.70p 400.65p 394.97p 396.80p 18462500
17/09/2024 396.60p 397.90p 394.70p 397.00p 13383648
16/09/2024 393.40p 397.30p 393.30p 394.00p 9640713
13/09/2024 389.20p 393.40p 387.60p 393.10p 8243672
12/09/2024 394.90p 396.40p 387.19p 387.40p 13652744
11/09/2024 395.90p 396.60p 393.15p 394.00p 10857088
10/09/2024 391.20p 395.76p 391.12p 394.80p 13100792
09/09/2024 390.60p 393.00p 389.90p 393.00p 8006721
06/09/2024 386.80p 390.70p 386.61p 389.70p 26508508
05/09/2024 386.80p 389.20p 384.90p 388.10p 29733636
04/09/2024 380.60p 386.05p 380.51p 385.10p 12705133
03/09/2024 382.40p 383.80p 380.70p 382.40p 7946782
02/09/2024 382.40p 382.72p 380.00p 382.30p 24743892
30/08/2024 378.70p 384.60p 378.70p 382.00p 101101688
29/08/2024 374.40p 378.20p 373.90p 378.20p 16404881
28/08/2024 372.80p 376.20p 372.80p 374.50p 8765343
27/08/2024 369.70p 372.20p 368.80p 371.80p 12936457
23/08/2024 372.40p 372.40p 369.50p 371.30p 16902302
22/08/2024 372.90p 374.80p 371.50p 372.40p 20236442
21/08/2024 373.90p 374.50p 371.90p 371.90p 13335177
20/08/2024 371.60p 373.00p 370.20p 373.00p 7567463
19/08/2024 368.50p 372.46p 368.40p 370.20p 3174637
16/08/2024 373.50p 375.00p 370.10p 370.20p 19406844
15/08/2024 372.60p 376.50p 372.60p 375.10p 8761368
14/08/2024 376.00p 377.30p 371.14p 373.80p 10975180
13/08/2024 374.50p 374.90p 372.10p 374.70p 11872606
12/08/2024 378.00p 378.00p 373.20p 373.20p 14363088
09/08/2024 370.20p 377.70p 369.28p 377.00p 13693728
08/08/2024 373.60p 374.00p 370.70p 373.60p 13706983
07/08/2024 367.50p 374.00p 366.90p 374.00p 15387168
06/08/2024 367.60p 368.80p 359.80p 368.30p 29637314
05/08/2024 366.90p 375.23p 365.20p 369.20p 24464556
02/08/2024 359.80p 372.67p 359.55p 367.80p 20695564
01/08/2024 359.90p 363.90p 351.20p 358.00p 14482706
31/07/2024 351.60p 352.00p 348.80p 349.60p 15397270
30/07/2024 348.50p 351.70p 346.00p 346.00p 14028715
29/07/2024 352.00p 357.00p 348.70p 348.70p 9997317
26/07/2024 348.20p 353.20p 347.05p 352.80p 11073451
25/07/2024 346.10p 349.70p 341.10p 348.30p 14322852
24/07/2024 336.10p 339.90p 335.61p 339.70p 8812952
23/07/2024 338.60p 339.01p 334.70p 337.30p 20933080
22/07/2024 339.70p 342.60p 338.90p 339.30p 16728480
19/07/2024 338.70p 340.30p 338.00p 338.80p 14282445
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

*Close Price adjusted for both dividends and splits