Haleon plc (LON:HLN)
London · Delayed Price · Currency is GBP · Price in GBX 360.70
-2.20 (-0.61%)
Sep 1, 2025, 4:35 PM BST
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 359.00 | 364.60 | 359.00 | 362.90 | 362.90 | 0.81% | 15,243,953 |
| Aug 28, 2025 | 362.60 | 364.10 | 359.80 | 360.00 | 360.00 | -0.63% | 17,563,225 |
| Aug 27, 2025 | 358.80 | 363.73 | 358.20 | 362.30 | 362.30 | 1.26% | 12,228,516 |
| Aug 26, 2025 | 359.80 | 363.30 | 355.60 | 357.80 | 357.80 | -1.84% | 25,127,134 |
| Aug 22, 2025 | 364.80 | 369.40 | 364.10 | 364.50 | 364.50 | -0.36% | 12,610,808 |
| Aug 21, 2025 | 369.50 | 369.50 | 365.00 | 365.80 | 365.80 | -0.92% | 10,209,032 |
| Aug 20, 2025 | 361.20 | 369.40 | 360.50 | 369.20 | 369.20 | 2.36% | 13,159,808 |
| Aug 19, 2025 | 360.30 | 361.60 | 358.50 | 360.70 | 360.70 | 0.06% | 11,693,692 |
| Aug 18, 2025 | 359.20 | 360.50 | 355.90 | 360.50 | 360.50 | 1.15% | 23,124,078 |
| Aug 15, 2025 | 357.80 | 360.10 | 354.80 | 356.40 | 356.40 | -0.42% | 12,173,349 |
| Aug 14, 2025 | 357.70 | 360.50 | 356.70 | 357.90 | 357.90 | -0.31% | 33,854,717 |
| Aug 13, 2025 | 356.20 | 359.00 | 354.60 | 359.00 | 356.80 | 1.13% | 11,390,506 |
| Aug 12, 2025 | 354.00 | 356.10 | 353.20 | 355.00 | 352.82 | 0.62% | 13,689,406 |
| Aug 11, 2025 | 354.90 | 357.10 | 352.20 | 352.80 | 350.64 | -0.68% | 9,244,248 |
| Aug 8, 2025 | 354.40 | 356.20 | 353.50 | 355.20 | 353.02 | 0.62% | 16,606,660 |
| Aug 7, 2025 | 346.80 | 354.60 | 346.30 | 353.00 | 350.84 | 1.41% | 28,185,336 |
| Aug 6, 2025 | 349.80 | 350.50 | 346.20 | 348.10 | 345.97 | -0.49% | 23,605,711 |
| Aug 5, 2025 | 356.60 | 357.60 | 347.40 | 349.80 | 347.66 | -1.69% | 22,691,309 |
| Aug 4, 2025 | 365.40 | 365.45 | 355.80 | 355.80 | 353.62 | -2.63% | 16,613,940 |
| Aug 1, 2025 | 357.40 | 368.50 | 357.40 | 365.40 | 363.16 | 1.64% | 22,140,230 |
| Jul 31, 2025 | 353.60 | 364.70 | 346.10 | 359.50 | 357.30 | -1.48% | 42,159,950 |
| Jul 30, 2025 | 367.00 | 368.30 | 363.50 | 364.90 | 362.66 | -0.63% | 16,842,743 |
| Jul 29, 2025 | 361.60 | 370.30 | 361.60 | 367.20 | 364.95 | 0.88% | 20,882,268 |
| Jul 28, 2025 | 367.80 | 368.69 | 362.10 | 364.00 | 361.77 | -0.41% | 9,900,847 |
| Jul 25, 2025 | 363.90 | 367.10 | 363.50 | 365.50 | 363.26 | 0.14% | 17,577,897 |
| Jul 24, 2025 | 358.50 | 369.40 | 358.50 | 365.00 | 362.76 | 1.81% | 25,442,285 |
| Jul 23, 2025 | 358.60 | 360.60 | 356.20 | 358.50 | 356.30 | 0.99% | 21,763,643 |
| Jul 22, 2025 | 352.40 | 356.20 | 350.97 | 355.00 | 352.82 | 0.20% | 34,056,875 |
| Jul 21, 2025 | 356.70 | 357.80 | 351.80 | 354.30 | 352.13 | -1.23% | 14,487,835 |
| Jul 18, 2025 | 358.10 | 359.61 | 357.19 | 358.70 | 356.49 | -0.03% | 13,940,950 |
| Jul 17, 2025 | 359.10 | 361.00 | 357.35 | 358.80 | 356.59 | -0.33% | 14,377,951 |
| Jul 16, 2025 | 363.00 | 365.60 | 360.00 | 360.00 | 357.79 | -0.94% | 48,986,914 |
| Jul 15, 2025 | 367.10 | 368.50 | 363.10 | 363.40 | 361.17 | -1.03% | 9,242,167 |
| Jul 14, 2025 | 368.20 | 369.40 | 366.00 | 367.20 | 364.94 | -0.05% | 12,148,525 |
| Jul 11, 2025 | 372.30 | 372.90 | 366.80 | 367.40 | 365.14 | -1.29% | 12,631,105 |
| Jul 10, 2025 | 369.50 | 372.40 | 369.50 | 372.20 | 369.91 | 1.36% | 31,608,146 |
| Jul 9, 2025 | 368.10 | 370.90 | 367.20 | 367.20 | 364.94 | -1.08% | 14,308,007 |
| Jul 8, 2025 | 370.40 | 371.70 | 367.40 | 371.20 | 368.92 | -0.03% | 26,872,060 |
| Jul 7, 2025 | 377.90 | 379.00 | 368.30 | 371.30 | 369.02 | -1.75% | 14,696,293 |
| Jul 4, 2025 | 372.90 | 378.10 | 371.80 | 377.90 | 375.58 | 1.29% | 20,578,347 |
| Jul 3, 2025 | 372.00 | 374.60 | 371.30 | 373.10 | 370.81 | 0.16% | 15,165,198 |
| Jul 2, 2025 | 373.90 | 374.80 | 370.50 | 372.50 | 370.21 | -0.83% | 20,208,800 |
| Jul 1, 2025 | 374.00 | 376.00 | 370.69 | 375.60 | 373.29 | 0.32% | 38,731,312 |
| Jun 30, 2025 | 377.50 | 378.88 | 374.10 | 374.40 | 372.10 | -1.03% | 20,320,520 |
| Jun 27, 2025 | 376.90 | 381.00 | 375.10 | 378.30 | 375.97 | 0.19% | 21,061,916 |
| Jun 26, 2025 | 384.20 | 384.40 | 377.40 | 377.60 | 375.28 | -1.51% | 31,240,062 |
| Jun 25, 2025 | 382.10 | 384.90 | 380.10 | 383.40 | 381.04 | 0.16% | 21,136,600 |
| Jun 24, 2025 | 386.90 | 388.50 | 382.80 | 382.80 | 380.45 | -0.31% | 27,491,709 |
| Jun 23, 2025 | 382.40 | 388.00 | 381.10 | 384.00 | 381.64 | -0.13% | 11,533,880 |
| Jun 20, 2025 | 383.90 | 388.20 | 382.40 | 384.50 | 382.14 | 0.52% | 70,145,674 |