Haleon (HLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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