Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Haleon (HLN) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 398.40 398.40 398.40 398.40 0
2nd May 2025 (Fri) 386.00 405.00 386.00 398.40 23,543,939
1st May 2025 (Thu) 376.30 390.80 374.20 388.70 16,038,127
30th Apr 2025 (Wed) 377.30 378.20 368.20 376.40 33,201,097
29th Apr 2025 (Tue) 378.90 380.10 374.40 377.40 14,854,034
28th Apr 2025 (Mon) 378.10 380.10 376.20 376.60 35,786,515
25th Apr 2025 (Fri) 375.30 379.80 374.10 377.50 47,936,453
24th Apr 2025 (Thu) 377.10 380.80 375.20 376.60 33,685,462
23rd Apr 2025 (Wed) 383.20 384.00 376.50 380.60 18,222,398
22nd Apr 2025 (Tue) 381.70 387.20 381.00 386.40 12,498,275
21st Apr 2025 (Mon) 380.50 380.50 380.50 380.50 0
18th Apr 2025 (Fri) 380.50 380.50 380.50 380.50 0
17th Apr 2025 (Thu) 379.20 381.50 378.10 380.50 15,359,208
16th Apr 2025 (Wed) 381.20 382.90 379.40 382.80 15,048,109
15th Apr 2025 (Tue) 379.70 381.40 377.00 378.50 39,244,898
14th Apr 2025 (Mon) 380.00 380.10 374.20 379.00 12,207,481
11th Apr 2025 (Fri) 371.30 375.80 368.60 374.50 27,582,401
10th Apr 2025 (Thu) 364.20 369.50 362.20 365.50 30,624,991
9th Apr 2025 (Wed) 362.40 367.30 354.20 357.60 26,231,356
8th Apr 2025 (Tue) 359.40 372.30 355.60 369.60 45,103,268
7th Apr 2025 (Mon) 370.80 373.40 356.30 356.60 36,975,923
4th Apr 2025 (Fri) 395.60 401.50 383.50 383.50 36,362,165
3rd Apr 2025 (Thu) 390.30 396.70 390.20 394.70 33,361,429
2nd Apr 2025 (Wed) 388.10 389.70 385.60 388.20 14,618,056
1st Apr 2025 (Tue) 394.70 397.10 388.70 392.00 14,839,127
31st Mar 2025 (Mon) 387.90 392.80 387.70 391.30 17,763,615
28th Mar 2025 (Fri) 384.20 391.20 383.70 389.90 16,473,159
27th Mar 2025 (Thu) 385.80 385.80 380.90 381.90 10,156,693
26th Mar 2025 (Wed) 381.80 383.10 378.70 382.10 20,830,303
25th Mar 2025 (Tue) 387.00 389.20 381.50 382.20 26,412,822
24th Mar 2025 (Mon) 393.50 393.50 382.60 385.50 14,595,060
21st Mar 2025 (Fri) 395.00 395.00 392.20 393.00 150,487,839
20th Mar 2025 (Thu) 394.80 398.30 393.20 393.80 29,019,298
19th Mar 2025 (Wed) 391.40 394.90 388.70 394.00 65,689,099
18th Mar 2025 (Tue) 391.00 393.10 388.10 391.10 32,236,083
17th Mar 2025 (Mon) 387.70 392.30 387.20 392.30 9,757,837
14th Mar 2025 (Fri) 389.00 389.20 382.60 387.00 12,993,100
13th Mar 2025 (Thu) 387.10 390.10 384.70 389.30 18,547,269
12th Mar 2025 (Wed) 396.10 396.50 389.30 389.30 19,624,808
11th Mar 2025 (Tue) 399.50 402.00 396.50 397.40 17,663,800
10th Mar 2025 (Mon) 396.40 399.00 394.30 397.80 33,335,209
7th Mar 2025 (Fri) 393.00 400.80 392.60 399.40 11,077,222
6th Mar 2025 (Thu) 399.60 399.80 393.40 395.70 13,882,820
FTSE 100 Latest
Value8,597.42
Change1.07