Haleon plc (LON:HLN)
London · Delayed Price · Currency is GBP · Price in GBX 373.30
+1.50 (0.40%)
Nov 25, 2025, 1:59 PM BST
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 378.50 | 380.40 | 371.78 | 371.80 | 371.80 | -1.43% | 46,554,690 |
| Nov 21, 2025 | 371.40 | 380.90 | 371.40 | 377.20 | 377.20 | 2.06% | 31,768,231 |
| Nov 20, 2025 | 366.90 | 370.30 | 366.20 | 369.60 | 369.60 | 1.15% | 23,053,083 |
| Nov 19, 2025 | 366.00 | 369.60 | 365.20 | 365.40 | 365.40 | -0.30% | 32,202,670 |
| Nov 18, 2025 | 368.70 | 369.60 | 365.40 | 366.50 | 366.50 | -0.81% | 20,999,270 |
| Nov 17, 2025 | 366.40 | 372.30 | 366.40 | 369.50 | 369.50 | 0.16% | 29,917,820 |
| Nov 14, 2025 | 376.50 | 376.90 | 368.10 | 368.90 | 368.90 | -2.02% | 14,404,600 |
| Nov 13, 2025 | 378.50 | 381.30 | 375.10 | 376.50 | 376.50 | -0.42% | 17,143,010 |
| Nov 12, 2025 | 377.60 | 378.83 | 373.10 | 378.10 | 378.10 | 0.93% | 21,126,180 |
| Nov 11, 2025 | 367.80 | 376.70 | 365.00 | 374.60 | 374.60 | 3.17% | 21,588,960 |
| Nov 10, 2025 | 356.30 | 363.78 | 355.80 | 363.10 | 363.10 | 0.53% | 12,397,110 |
| Nov 7, 2025 | 359.40 | 361.80 | 356.00 | 361.20 | 361.20 | 0.75% | 12,634,940 |
| Nov 6, 2025 | 356.00 | 359.20 | 355.10 | 358.50 | 358.50 | 0.36% | 18,386,420 |
| Nov 5, 2025 | 355.50 | 358.90 | 354.60 | 357.20 | 357.20 | -0.20% | 9,813,386 |
| Nov 4, 2025 | 356.40 | 359.40 | 354.50 | 357.90 | 357.90 | 0.06% | 18,919,070 |
| Nov 3, 2025 | 354.00 | 366.30 | 353.10 | 357.70 | 357.70 | 1.02% | 13,716,510 |
| Oct 31, 2025 | 350.80 | 359.70 | 350.60 | 354.10 | 354.10 | 0.94% | 21,725,210 |
| Oct 30, 2025 | 365.00 | 365.00 | 339.40 | 350.80 | 350.80 | 1.71% | 54,077,380 |
| Oct 29, 2025 | 342.30 | 348.30 | 342.30 | 344.90 | 344.90 | 0.35% | 10,861,380 |
| Oct 28, 2025 | 347.20 | 347.50 | 342.50 | 343.70 | 343.70 | -0.64% | 12,817,570 |
| Oct 27, 2025 | 347.90 | 349.20 | 345.80 | 345.90 | 345.90 | -1.28% | 13,878,590 |
| Oct 24, 2025 | 350.40 | 351.80 | 348.30 | 350.40 | 350.40 | -0.23% | 7,280,794 |
| Oct 23, 2025 | 352.10 | 353.30 | 350.00 | 351.20 | 351.20 | -0.93% | 10,362,530 |
| Oct 22, 2025 | 350.10 | 355.60 | 347.20 | 354.50 | 354.50 | 1.63% | 38,397,820 |
| Oct 21, 2025 | 351.90 | 353.20 | 348.30 | 348.80 | 348.80 | -0.68% | 22,133,980 |
| Oct 20, 2025 | 350.10 | 352.70 | 349.60 | 351.20 | 351.20 | -0.17% | 27,507,780 |
| Oct 17, 2025 | 342.90 | 352.00 | 341.40 | 351.80 | 351.80 | 1.94% | 20,876,690 |
| Oct 16, 2025 | 343.10 | 347.60 | 340.70 | 345.10 | 345.10 | 1.02% | 12,419,810 |
| Oct 15, 2025 | 341.80 | 345.90 | 341.00 | 341.60 | 341.60 | -0.55% | 13,173,560 |
| Oct 14, 2025 | 342.50 | 347.10 | 342.05 | 343.50 | 343.50 | 0.41% | 18,899,900 |
| Oct 13, 2025 | 339.50 | 342.10 | 337.00 | 342.10 | 342.10 | 1.03% | 45,529,520 |
| Oct 10, 2025 | 341.60 | 341.90 | 338.20 | 338.60 | 338.60 | -0.44% | 26,883,050 |
| Oct 9, 2025 | 340.40 | 346.30 | 336.90 | 340.10 | 340.10 | -0.21% | 30,698,270 |
| Oct 8, 2025 | 329.10 | 340.80 | 329.10 | 340.80 | 340.80 | 3.18% | 51,422,330 |
| Oct 7, 2025 | 326.10 | 332.90 | 326.10 | 330.30 | 330.30 | 1.04% | 17,490,880 |
| Oct 6, 2025 | 329.20 | 330.10 | 325.20 | 326.90 | 326.90 | -1.33% | 12,789,530 |
| Oct 3, 2025 | 328.00 | 333.00 | 326.80 | 331.30 | 331.30 | 0.49% | 18,604,530 |
| Oct 2, 2025 | 333.10 | 333.75 | 329.30 | 329.70 | 329.70 | -1.02% | 18,483,720 |
| Oct 1, 2025 | 335.00 | 337.80 | 331.73 | 333.10 | 333.10 | 0.21% | 22,933,440 |
| 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% | 15,579,700 |
| Sep 26, 2025 | 325.60 | 330.00 | 325.10 | 330.00 | 330.00 | 1.04% | 26,068,580 |
| Sep 25, 2025 | 330.30 | 330.30 | 325.90 | 326.60 | 326.60 | -1.12% | 23,447,670 |
| Sep 24, 2025 | 328.40 | 332.50 | 327.57 | 330.30 | 330.30 | -0.12% | 34,755,500 |
| Sep 23, 2025 | 330.90 | 333.33 | 329.70 | 330.70 | 330.70 | -0.57% | 24,887,930 |
| 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% | 54,692,000 |
| 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% | 17,174,500 |
| Sep 16, 2025 | 341.90 | 351.20 | 335.10 | 339.70 | 339.70 | -4.77% | 33,839,380 |