Haleon (HLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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