Haleon plc (LON:HLN)
London · Delayed Price · Currency is GBP · Price in GBX 357.90
+0.20 (0.06%)
Nov 4, 2025, 4:36 PM BST
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 356.40 | 359.40 | 354.50 | 357.90 | 357.90 | 0.06% | 10,990,675 |
| Nov 3, 2025 | 354.00 | 366.30 | 353.10 | 357.70 | 357.70 | 1.02% | 13,716,511 |
| Oct 31, 2025 | 350.80 | 359.70 | 350.60 | 354.10 | 354.10 | 0.94% | 21,725,217 |
| Oct 30, 2025 | 365.00 | 365.00 | 339.40 | 350.80 | 350.80 | 1.71% | 54,077,387 |
| Oct 29, 2025 | 342.30 | 348.30 | 342.30 | 344.90 | 344.90 | 0.35% | 10,861,384 |
| Oct 28, 2025 | 347.20 | 347.50 | 342.50 | 343.70 | 343.70 | -0.64% | 12,817,575 |
| Oct 27, 2025 | 347.90 | 349.20 | 345.80 | 345.90 | 345.90 | -1.28% | 13,878,589 |
| Oct 24, 2025 | 350.40 | 351.80 | 348.30 | 350.40 | 350.40 | -0.23% | 7,280,793 |
| Oct 23, 2025 | 352.10 | 353.30 | 350.00 | 351.20 | 351.20 | -0.93% | 10,362,538 |
| Oct 22, 2025 | 350.10 | 355.60 | 347.20 | 354.50 | 354.50 | 1.63% | 38,397,825 |
| Oct 21, 2025 | 351.90 | 353.20 | 348.30 | 348.80 | 348.80 | -0.68% | 22,133,987 |
| Oct 20, 2025 | 350.10 | 352.70 | 349.60 | 351.20 | 351.20 | -0.17% | 27,507,788 |
| Oct 17, 2025 | 342.90 | 352.00 | 341.40 | 351.80 | 351.80 | 1.94% | 20,876,699 |
| Oct 16, 2025 | 343.10 | 347.60 | 340.70 | 345.10 | 345.10 | 1.02% | 12,419,814 |
| Oct 15, 2025 | 341.80 | 345.90 | 341.00 | 341.60 | 341.60 | -0.55% | 13,173,569 |
| Oct 14, 2025 | 342.50 | 347.10 | 342.05 | 343.50 | 343.50 | 0.41% | 18,899,905 |
| Oct 13, 2025 | 339.50 | 342.10 | 337.00 | 342.10 | 342.10 | 1.03% | 45,529,527 |
| Oct 10, 2025 | 341.60 | 341.90 | 338.20 | 338.60 | 338.60 | -0.44% | 26,883,055 |
| Oct 9, 2025 | 340.40 | 346.30 | 336.90 | 340.10 | 340.10 | -0.21% | 30,698,276 |
| Oct 8, 2025 | 329.10 | 340.80 | 329.10 | 340.80 | 340.80 | 3.18% | 51,422,332 |
| Oct 7, 2025 | 326.10 | 332.90 | 326.10 | 330.30 | 330.30 | 1.04% | 17,490,889 |
| Oct 6, 2025 | 329.20 | 330.10 | 325.20 | 326.90 | 326.90 | -1.33% | 12,789,534 |
| Oct 3, 2025 | 328.00 | 333.00 | 326.80 | 331.30 | 331.30 | 0.49% | 18,604,533 |
| Oct 2, 2025 | 333.10 | 333.75 | 329.30 | 329.70 | 329.70 | -1.02% | 18,483,729 |
| Oct 1, 2025 | 335.00 | 337.80 | 331.73 | 333.10 | 333.10 | 0.21% | 22,933,441 |
| Sep 30, 2025 | 329.30 | 333.30 | 328.40 | 332.40 | 332.40 | 0.57% | 32,045,520 |
| Sep 29, 2025 | 329.10 | 331.80 | 328.70 | 330.50 | 330.50 | 0.15% | 15,579,701 |
| Sep 26, 2025 | 325.60 | 330.00 | 325.10 | 330.00 | 330.00 | 1.04% | 26,068,585 |
| Sep 25, 2025 | 330.30 | 330.30 | 325.90 | 326.60 | 326.60 | -1.12% | 23,447,673 |
| Sep 24, 2025 | 328.40 | 332.50 | 327.57 | 330.30 | 330.30 | -0.12% | 34,755,502 |
| Sep 23, 2025 | 330.90 | 333.33 | 329.70 | 330.70 | 330.70 | -0.57% | 24,887,931 |
| Sep 22, 2025 | 336.20 | 337.10 | 274.40 | 332.60 | 332.60 | -1.71% | 18,278,520 |
| Sep 19, 2025 | 338.80 | 342.40 | 338.20 | 338.40 | 338.40 | -0.50% | 54,692,007 |
| Sep 18, 2025 | 344.10 | 345.30 | 340.10 | 340.10 | 340.10 | -0.53% | 24,113,180 |
| Sep 17, 2025 | 341.00 | 344.00 | 340.40 | 341.90 | 341.90 | 0.65% | 17,174,501 |
| Sep 16, 2025 | 341.90 | 351.20 | 335.10 | 339.70 | 339.70 | -4.77% | 33,839,386 |
| Sep 15, 2025 | 360.90 | 361.50 | 355.70 | 356.70 | 356.70 | -1.44% | 13,537,403 |
| Sep 12, 2025 | 364.40 | 366.10 | 361.90 | 361.90 | 361.90 | -0.60% | 16,206,590 |
| Sep 11, 2025 | 365.90 | 367.40 | 362.00 | 364.10 | 364.10 | -0.25% | 11,386,626 |
| Sep 10, 2025 | 369.20 | 371.50 | 360.20 | 365.00 | 365.00 | 1.36% | 20,768,265 |
| Sep 9, 2025 | 360.20 | 362.20 | 359.40 | 360.10 | 360.10 | 0.31% | 13,225,912 |
| Sep 8, 2025 | 364.30 | 364.90 | 358.40 | 359.00 | 359.00 | -1.83% | 22,949,694 |
| Sep 5, 2025 | 367.70 | 368.90 | 364.60 | 365.70 | 365.70 | -0.41% | 11,189,701 |
| Sep 4, 2025 | 370.00 | 373.20 | 367.20 | 367.20 | 367.20 | -0.94% | 15,738,305 |
| Sep 3, 2025 | 364.60 | 370.70 | 363.20 | 370.70 | 370.70 | 2.06% | 16,072,287 |
| Sep 2, 2025 | 360.00 | 367.80 | 359.30 | 363.20 | 363.20 | 0.69% | 30,480,163 |
| Sep 1, 2025 | 365.20 | 366.10 | 359.95 | 360.70 | 360.70 | -0.61% | 10,326,516 |
| Aug 29, 2025 | 359.00 | 364.60 | 359.00 | 362.90 | 362.90 | 0.81% | 15,334,729 |
| 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 |