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
18th Jun 2025 (Wed) 382.80 386.70 382.40 384.30 25,285,416
17th Jun 2025 (Tue) 388.60 389.00 384.30 385.00 17,715,280
16th Jun 2025 (Mon) 392.50 393.80 388.50 391.00 21,094,462
13th Jun 2025 (Fri) 397.90 399.80 394.50 396.10 13,511,712
12th Jun 2025 (Thu) 397.20 400.50 396.80 400.00 11,982,416
11th Jun 2025 (Wed) 398.50 400.10 396.30 398.30 10,935,890
10th Jun 2025 (Tue) 397.60 399.50 395.20 397.20 12,292,888
9th Jun 2025 (Mon) 404.50 405.50 396.70 397.80 30,677,627
6th Jun 2025 (Fri) 404.90 406.30 401.70 405.20 9,153,576
5th Jun 2025 (Thu) 398.70 405.00 397.80 403.30 17,202,551
4th Jun 2025 (Wed) 405.30 405.90 397.00 399.00 27,712,670
3rd Jun 2025 (Tue) 417.10 417.10 405.10 405.10 26,322,135
2nd Jun 2025 (Mon) 415.90 417.70 412.10 414.40 21,221,119
30th May 2025 (Fri) 416.60 419.40 413.90 413.90 80,249,414
29th May 2025 (Thu) 417.40 418.20 412.00 415.20 14,651,071
28th May 2025 (Wed) 413.00 417.60 413.00 415.20 29,611,124
27th May 2025 (Tue) 415.10 419.20 413.30 413.30 29,169,999
26th May 2025 (Mon) 410.82 410.82 410.82 410.82 0
23rd May 2025 (Fri) 412.60 415.30 409.10 411.60 24,930,268
22nd May 2025 (Thu) 413.60 415.80 409.60 411.50 13,998,518
21st May 2025 (Wed) 409.20 413.70 407.10 413.70 16,969,082
20th May 2025 (Tue) 407.00 411.40 405.90 409.00 12,050,779
19th May 2025 (Mon) 404.60 406.50 403.30 405.80 11,596,288
16th May 2025 (Fri) 404.00 406.50 401.60 404.00 19,172,062
15th May 2025 (Thu) 393.00 401.60 392.30 401.60 55,531,586
14th May 2025 (Wed) 396.50 399.50 391.00 394.40 18,695,659
13th May 2025 (Tue) 405.10 406.50 392.50 396.00 18,517,911
12th May 2025 (Mon) 405.10 406.10 399.60 404.00 24,516,281
9th May 2025 (Fri) 406.20 407.00 402.70 406.80 18,791,977
8th May 2025 (Thu) 406.00 406.70 398.40 399.20 19,870,471
7th May 2025 (Wed) 399.20 403.20 396.00 403.20 54,596,418
6th May 2025 (Tue) 400.00 403.20 396.80 400.50 39,140,035
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
FTSE 100 Latest
Value8,791.80
Change-51.67