Haleon (HLN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
27/02/2025 379.00p 385.80p 377.10p 382.40p 49784792
26/02/2025 394.70p 398.40p 394.60p 395.50p 16974840
25/02/2025 396.80p 397.60p 394.90p 395.50p 28893360
24/02/2025 392.80p 396.90p 391.50p 396.90p 12838434
21/02/2025 383.90p 391.60p 383.00p 390.50p 19023490
20/02/2025 390.00p 390.70p 385.00p 385.90p 17953060
19/02/2025 391.40p 392.30p 388.30p 390.50p 9992186
18/02/2025 395.00p 395.60p 390.80p 390.80p 29852018
17/02/2025 382.30p 394.20p 382.30p 394.00p 18178678
14/02/2025 390.00p 390.50p 382.80p 384.30p 16330959
13/02/2025 390.90p 391.80p 384.98p 391.30p 10464509
12/02/2025 390.00p 393.00p 386.40p 390.50p 11401485
11/02/2025 388.20p 393.20p 386.50p 390.40p 19643956
10/02/2025 380.70p 387.20p 380.50p 387.20p 14556839
07/02/2025 374.70p 379.50p 374.10p 379.40p 9416834
06/02/2025 379.50p 382.10p 376.70p 378.00p 17962584
05/02/2025 375.20p 378.44p 373.80p 378.40p 21079828
04/02/2025 374.40p 378.00p 373.09p 373.40p 16870828
03/02/2025 374.90p 376.70p 372.10p 375.70p 14138538
31/01/2025 379.10p 379.26p 369.10p 374.70p 52468400
30/01/2025 377.40p 377.40p 368.10p 375.70p 25637136
29/01/2025 374.70p 376.50p 372.30p 374.10p 12787092
28/01/2025 377.30p 381.10p 375.70p 377.70p 10815090
27/01/2025 375.20p 378.50p 373.30p 375.10p 23025580
24/01/2025 375.20p 376.10p 371.00p 371.60p 10216280
23/01/2025 370.50p 375.40p 370.00p 375.00p 13604882
22/01/2025 369.80p 372.81p 368.50p 371.40p 61709872
21/01/2025 368.50p 370.00p 364.30p 367.30p 17208324
20/01/2025 372.60p 375.90p 370.90p 373.40p 11602182
17/01/2025 373.00p 375.30p 367.20p 373.30p 161491728
16/01/2025 367.10p 371.70p 366.40p 369.70p 44812836
15/01/2025 368.00p 372.04p 367.00p 367.00p 71193976
14/01/2025 369.90p 372.10p 367.10p 367.10p 8496340
13/01/2025 371.00p 373.40p 368.20p 368.20p 17765448
10/01/2025 377.70p 378.30p 370.30p 371.70p 26986752
09/01/2025 382.00p 385.30p 381.80p 382.90p 21997464
08/01/2025 377.70p 381.30p 376.00p 381.30p 17377322
07/01/2025 373.80p 377.10p 372.57p 376.60p 9253084
06/01/2025 376.10p 378.20p 373.90p 376.90p 24132430
03/01/2025 377.40p 380.00p 376.00p 378.10p 7147786
02/01/2025 376.20p 379.80p 374.90p 378.80p 7256466
31/12/2024 373.80p 378.30p 372.60p 377.40p 4949452
30/12/2024 377.40p 378.00p 372.20p 374.10p 8024750
27/12/2024 382.80p 382.80p 376.70p 378.60p 14648064
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

*Close Price adjusted for both dividends and splits