Haleon plc (LON:HLN)
London · Delayed Price · Currency is GBP · Price in GBX 365.40
+5.90 (1.64%)
Aug 1, 2025, 4:44 PM BST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 357.40 | 368.50 | 357.40 | 365.40 | 365.40 | 1.64% | 22,140,207 |
| Jul 31, 2025 | 353.60 | 364.70 | 346.10 | 359.50 | 359.50 | -1.48% | 42,159,950 |
| Jul 30, 2025 | 367.00 | 368.30 | 363.50 | 364.90 | 364.90 | -0.63% | 16,842,743 |
| Jul 29, 2025 | 361.60 | 370.30 | 361.60 | 367.20 | 367.20 | 0.88% | 20,882,268 |
| Jul 28, 2025 | 367.80 | 368.69 | 362.10 | 364.00 | 364.00 | -0.41% | 9,900,847 |
| Jul 25, 2025 | 363.90 | 367.10 | 363.50 | 365.50 | 365.50 | 0.14% | 17,577,897 |
| Jul 24, 2025 | 358.50 | 369.40 | 358.50 | 365.00 | 365.00 | 1.81% | 25,442,285 |
| Jul 23, 2025 | 358.60 | 360.60 | 356.20 | 358.50 | 358.50 | 0.99% | 21,763,643 |
| Jul 22, 2025 | 352.40 | 356.20 | 350.97 | 355.00 | 355.00 | 0.20% | 34,056,875 |
| Jul 21, 2025 | 356.70 | 357.80 | 351.80 | 354.30 | 354.30 | -1.23% | 14,487,835 |
| Jul 18, 2025 | 358.10 | 359.61 | 357.19 | 358.70 | 358.70 | -0.03% | 13,940,950 |
| Jul 17, 2025 | 359.10 | 361.00 | 357.35 | 358.80 | 358.80 | -0.33% | 14,377,951 |
| Jul 16, 2025 | 363.00 | 365.60 | 360.00 | 360.00 | 360.00 | -0.94% | 48,986,914 |
| Jul 15, 2025 | 367.10 | 368.50 | 363.10 | 363.40 | 363.40 | -1.03% | 9,242,167 |
| Jul 14, 2025 | 368.20 | 369.40 | 366.00 | 367.20 | 367.20 | -0.05% | 12,148,525 |
| Jul 11, 2025 | 372.30 | 372.90 | 366.80 | 367.40 | 367.40 | -1.29% | 12,631,105 |
| Jul 10, 2025 | 369.50 | 372.40 | 369.50 | 372.20 | 372.20 | 1.36% | 31,608,146 |
| Jul 9, 2025 | 368.10 | 370.90 | 367.20 | 367.20 | 367.20 | -1.08% | 14,308,007 |
| Jul 8, 2025 | 370.40 | 371.70 | 367.40 | 371.20 | 371.20 | -0.03% | 26,872,060 |
| Jul 7, 2025 | 377.90 | 379.00 | 368.30 | 371.30 | 371.30 | -1.75% | 14,696,293 |
| Jul 4, 2025 | 372.90 | 378.10 | 371.80 | 377.90 | 377.90 | 1.29% | 20,578,347 |
| Jul 3, 2025 | 372.00 | 374.60 | 371.30 | 373.10 | 373.10 | 0.16% | 15,165,198 |
| Jul 2, 2025 | 373.90 | 374.80 | 370.50 | 372.50 | 372.50 | -0.83% | 20,208,800 |
| Jul 1, 2025 | 374.00 | 376.00 | 370.69 | 375.60 | 375.60 | 0.32% | 38,731,312 |
| Jun 30, 2025 | 377.50 | 378.88 | 374.10 | 374.40 | 374.40 | -1.03% | 20,320,520 |
| Jun 27, 2025 | 376.90 | 381.00 | 375.10 | 378.30 | 378.30 | 0.19% | 21,061,916 |
| Jun 26, 2025 | 384.20 | 384.40 | 377.40 | 377.60 | 377.60 | -1.51% | 31,240,062 |
| Jun 25, 2025 | 382.10 | 384.90 | 380.10 | 383.40 | 383.40 | 0.16% | 21,136,600 |
| Jun 24, 2025 | 386.90 | 388.50 | 382.80 | 382.80 | 382.80 | -0.31% | 27,491,709 |
| Jun 23, 2025 | 382.40 | 388.00 | 381.10 | 384.00 | 384.00 | -0.13% | 11,533,880 |
| Jun 20, 2025 | 383.90 | 388.20 | 382.40 | 384.50 | 384.50 | 0.52% | 70,145,674 |
| Jun 19, 2025 | 382.70 | 385.10 | 382.47 | 382.50 | 382.50 | -0.47% | 9,244,048 |
| Jun 18, 2025 | 382.80 | 386.70 | 382.40 | 384.30 | 384.30 | -0.18% | 25,285,492 |
| Jun 17, 2025 | 388.60 | 389.00 | 384.30 | 385.00 | 385.00 | -1.53% | 17,715,371 |
| Jun 16, 2025 | 392.50 | 393.80 | 388.50 | 391.00 | 391.00 | -1.29% | 21,094,599 |
| Jun 13, 2025 | 397.90 | 399.80 | 394.50 | 396.10 | 396.10 | -0.97% | 13,511,808 |
| Jun 12, 2025 | 397.20 | 400.50 | 396.80 | 400.00 | 400.00 | 0.43% | 11,982,498 |
| Jun 11, 2025 | 398.50 | 400.20 | 396.30 | 398.30 | 398.30 | 0.28% | 10,935,984 |
| Jun 10, 2025 | 397.60 | 399.60 | 395.20 | 397.20 | 397.20 | -0.15% | 12,292,984 |
| Jun 9, 2025 | 404.50 | 405.70 | 396.70 | 397.80 | 397.80 | -1.83% | 30,677,778 |
| Jun 6, 2025 | 404.90 | 406.50 | 401.68 | 405.20 | 405.20 | 0.47% | 9,153,663 |
| Jun 5, 2025 | 398.70 | 405.00 | 397.80 | 403.30 | 403.30 | 1.08% | 17,202,725 |
| Jun 4, 2025 | 405.30 | 406.30 | 396.95 | 399.00 | 399.00 | -1.51% | 27,712,767 |
| Jun 3, 2025 | 417.10 | 417.10 | 405.05 | 405.10 | 405.10 | -2.24% | 26,322,229 |
| Jun 2, 2025 | 415.90 | 417.80 | 412.10 | 414.40 | 414.40 | 0.12% | 21,221,289 |
| May 30, 2025 | 416.60 | 419.50 | 413.88 | 413.90 | 413.90 | -0.31% | 80,249,527 |
| May 29, 2025 | 417.40 | 418.20 | 412.00 | 415.20 | 415.20 | - | 14,651,170 |
| May 28, 2025 | 413.00 | 417.70 | 413.00 | 415.20 | 415.20 | 0.46% | 29,611,224 |
| May 27, 2025 | 415.10 | 419.21 | 413.30 | 413.30 | 413.30 | 0.41% | 29,170,189 |
| May 23, 2025 | 412.60 | 415.30 | 409.10 | 411.60 | 411.60 | 0.02% | 24,930,367 |