Haleon (HLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
03/10/2023 337.55p 343.05p 337.37p 341.05p 8725843
02/10/2023 340.90p 344.10p 336.85p 338.05p 12853771
29/09/2023 334.00p 342.40p 333.25p 340.85p 18211368
28/09/2023 329.40p 334.45p 329.00p 333.10p 17740220
27/09/2023 330.95p 334.95p 329.60p 331.45p 10672677
26/09/2023 330.00p 332.00p 329.24p 331.75p 10337248
25/09/2023 330.60p 334.10p 328.10p 331.00p 6656858
22/09/2023 335.15p 337.60p 333.45p 334.80p 11941611
21/09/2023 334.65p 338.80p 333.10p 336.65p 19357042
20/09/2023 327.80p 334.60p 326.58p 334.60p 9955024
19/09/2023 326.85p 326.90p 323.80p 325.20p 12310708
18/09/2023 328.70p 333.30p 326.90p 327.65p 11878800
15/09/2023 330.00p 333.60p 327.35p 329.70p 25759420
14/09/2023 321.35p 329.45p 319.10p 328.50p 13447321
13/09/2023 316.95p 322.15p 316.85p 320.15p 8788508
12/09/2023 324.80p 328.55p 323.45p 323.95p 13852854
11/09/2023 318.95p 325.35p 318.95p 324.80p 9595605
08/09/2023 316.70p 319.65p 316.05p 318.85p 14023571
07/09/2023 308.95p 316.30p 308.95p 315.25p 9374905
06/09/2023 312.60p 321.82p 309.70p 312.80p 6374536
05/09/2023 314.10p 317.90p 312.75p 314.05p 9582602
04/09/2023 319.10p 319.85p 314.15p 315.70p 4904470
01/09/2023 323.35p 323.35p 319.90p 319.90p 12274558
31/08/2023 326.35p 327.50p 321.25p 322.50p 55564880
30/08/2023 327.10p 328.35p 323.75p 325.60p 6674716
29/08/2023 327.40p 331.55p 326.30p 326.60p 10596627
25/08/2023 325.85p 330.85p 325.31p 327.75p 7281426
24/08/2023 325.05p 328.05p 324.70p 326.30p 4562543
23/08/2023 323.50p 327.50p 322.90p 325.70p 5396649
22/08/2023 323.95p 326.65p 320.35p 323.00p 7735478
21/08/2023 320.05p 326.15p 319.65p 321.85p 6611366
18/08/2023 321.70p 323.20p 319.25p 322.30p 13058945
17/08/2023 322.05p 327.80p 321.75p 326.05p 9653876
16/08/2023 329.75p 331.50p 325.35p 325.75p 10240965
15/08/2023 338.05p 338.35p 330.00p 331.60p 5805037
14/08/2023 337.95p 339.65p 336.80p 337.45p 10915525
11/08/2023 336.00p 338.80p 335.25p 337.40p 7488096
10/08/2023 329.90p 336.35p 329.00p 336.15p 13126464
09/08/2023 325.25p 328.65p 323.35p 328.65p 10779478
08/08/2023 322.70p 325.85p 322.43p 322.85p 25824820
07/08/2023 320.90p 322.90p 318.90p 322.90p 6680463
04/08/2023 324.45p 325.05p 320.45p 321.75p 6705687
03/08/2023 322.00p 324.95p 314.55p 324.95p 10439180
02/08/2023 330.00p 330.70p 320.55p 321.65p 12575466
01/08/2023 337.50p 337.50p 330.00p 330.00p 8881493
31/07/2023 338.55p 344.15p 336.30p 336.30p 10386018
28/07/2023 334.50p 337.80p 334.06p 337.00p 10881369
27/07/2023 339.40p 339.85p 336.35p 337.25p 9475086
26/07/2023 336.10p 338.30p 334.95p 337.20p 8941578
25/07/2023 334.90p 336.90p 333.10p 336.10p 4931177
24/07/2023 337.45p 339.65p 333.60p 336.30p 7777743
21/07/2023 334.00p 337.85p 332.75p 337.85p 8161928
20/07/2023 328.10p 334.60p 325.75p 332.90p 18267486
19/07/2023 318.00p 328.92p 318.00p 327.50p 11223015
18/07/2023 315.05p 317.05p 313.70p 316.25p 5990881
17/07/2023 314.95p 317.25p 314.55p 316.70p 10039054
14/07/2023 311.80p 315.80p 311.80p 314.25p 8387225
13/07/2023 313.85p 315.95p 312.15p 312.50p 8522595
12/07/2023 310.30p 313.65p 309.25p 313.10p 12980532
11/07/2023 312.15p 312.20p 308.30p 308.55p 19516142
10/07/2023 307.75p 312.15p 307.50p 311.40p 6592707
07/07/2023 310.00p 311.25p 306.80p 308.80p 7976225
06/07/2023 317.65p 318.00p 310.95p 311.70p 8990445
05/07/2023 320.85p 322.40p 317.85p 317.85p 9104316
04/07/2023 316.40p 322.75p 316.10p 321.00p 24227908
03/07/2023 323.10p 326.35p 318.00p 320.75p 9005380
30/06/2023 319.85p 322.45p 318.44p 322.25p 9150181
29/06/2023 320.40p 322.25p 317.55p 319.20p 6491096
28/06/2023 318.00p 319.35p 315.55p 319.30p 8506939
27/06/2023 321.50p 322.16p 317.60p 319.30p 18409700
26/06/2023 327.45p 327.45p 319.80p 321.20p 10207587
23/06/2023 325.70p 330.90p 324.40p 327.00p 8613316
22/06/2023 321.75p 325.45p 321.65p 325.00p 8463644
21/06/2023 319.45p 324.85p 319.15p 322.65p 6317319
20/06/2023 321.55p 324.00p 320.60p 321.10p 10702473
19/06/2023 325.00p 326.70p 319.90p 322.15p 3581769
16/06/2023 320.95p 326.15p 320.75p 325.75p 29262896
15/06/2023 320.40p 323.69p 318.80p 321.10p 7763039
14/06/2023 318.35p 321.60p 317.75p 318.90p 9702165
13/06/2023 320.95p 322.00p 316.75p 319.05p 10072028
12/06/2023 322.65p 323.65p 320.90p 321.35p 5820543
09/06/2023 324.45p 326.25p 320.70p 320.85p 7642791
08/06/2023 323.00p 327.15p 323.00p 324.65p 7160645
07/06/2023 327.15p 331.05p 325.45p 326.20p 7469278
06/06/2023 326.15p 330.65p 324.40p 327.55p 10035223
05/06/2023 329.15p 331.75p 328.45p 330.20p 6969986
02/06/2023 321.70p 327.20p 320.97p 327.20p 9988295
01/06/2023 318.35p 322.20p 316.75p 321.65p 11022919

*Close Price adjusted for both dividends and splits