Haleon plc (LON:HLN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
328.90
-1.40 (-0.42%)
Sep 25, 2025, 10:31 AM BST

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2025328.40332.50327.57330.30330.30-0.12%27,436,834
Sep 23, 2025330.90333.33329.70330.70330.70-0.57%24,887,931
Sep 22, 2025336.20337.10274.40332.60332.60-1.71%18,278,520
Sep 19, 2025338.80342.40338.20338.40338.40-0.50%54,692,007
Sep 18, 2025344.10345.30340.10340.10340.10-0.53%24,113,180
Sep 17, 2025341.00344.00340.40341.90341.900.65%17,174,501
Sep 16, 2025341.90351.20335.10339.70339.70-4.77%33,839,386
Sep 15, 2025360.90361.50355.70356.70356.70-1.44%13,537,403
Sep 12, 2025364.40366.10361.90361.90361.90-0.60%16,206,590
Sep 11, 2025365.90367.40362.00364.10364.10-0.25%11,386,626
Sep 10, 2025369.20371.50360.20365.00365.001.36%20,768,265
Sep 9, 2025360.20362.20359.40360.10360.100.31%13,225,912
Sep 8, 2025364.30364.90358.40359.00359.00-1.83%22,949,694
Sep 5, 2025367.70368.90364.60365.70365.70-0.41%11,189,701
Sep 4, 2025370.00373.20367.20367.20367.20-0.94%15,738,305
Sep 3, 2025364.60370.70363.20370.70370.702.06%16,072,287
Sep 2, 2025360.00367.80359.30363.20363.200.69%30,480,163
Sep 1, 2025365.20366.10359.95360.70360.70-0.61%10,326,516
Aug 29, 2025359.00364.60359.00362.90362.900.81%15,334,729
Aug 28, 2025362.60364.10359.80360.00360.00-0.63%17,563,225
Aug 27, 2025358.80363.73358.20362.30362.301.26%12,228,516
Aug 26, 2025359.80363.30355.60357.80357.80-1.84%25,127,134
Aug 22, 2025364.80369.40364.10364.50364.50-0.36%12,610,808
Aug 21, 2025369.50369.50365.00365.80365.80-0.92%10,209,032
Aug 20, 2025361.20369.40360.50369.20369.202.36%13,159,808
Aug 19, 2025360.30361.60358.50360.70360.700.06%11,693,692
Aug 18, 2025359.20360.50355.90360.50360.501.15%23,124,078
Aug 15, 2025357.80360.10354.80356.40356.40-0.42%12,173,349
Aug 14, 2025357.70360.50356.70357.90357.90-0.31%33,854,717
Aug 13, 2025356.20359.00354.60359.00356.801.13%11,390,506
Aug 12, 2025354.00356.10353.20355.00352.820.62%13,689,406
Aug 11, 2025354.90357.10352.20352.80350.64-0.68%9,244,248
Aug 8, 2025354.40356.20353.50355.20353.020.62%16,606,660
Aug 7, 2025346.80354.60346.30353.00350.841.41%28,185,336
Aug 6, 2025349.80350.50346.20348.10345.97-0.49%23,605,711
Aug 5, 2025356.60357.60347.40349.80347.66-1.69%22,691,309
Aug 4, 2025365.40365.45355.80355.80353.62-2.63%16,613,940
Aug 1, 2025357.40368.50357.40365.40363.161.64%22,140,230
Jul 31, 2025353.60364.70346.10359.50357.30-1.48%42,159,950
Jul 30, 2025367.00368.30363.50364.90362.66-0.63%16,842,743
Jul 29, 2025361.60370.30361.60367.20364.950.88%20,882,268
Jul 28, 2025367.80368.69362.10364.00361.77-0.41%9,900,847
Jul 25, 2025363.90367.10363.50365.50363.260.14%17,577,897
Jul 24, 2025358.50369.40358.50365.00362.761.81%25,442,285
Jul 23, 2025358.60360.60356.20358.50356.300.99%21,763,643
Jul 22, 2025352.40356.20350.97355.00352.820.20%34,056,875
Jul 21, 2025356.70357.80351.80354.30352.13-1.23%14,487,835
Jul 18, 2025358.10359.61357.19358.70356.49-0.03%13,940,950
Jul 17, 2025359.10361.00357.35358.80356.59-0.33%14,377,951
Jul 16, 2025363.00365.60360.00360.00357.79-0.94%48,986,914