Haleon PLC HLN
LSE · United Kingdom · Health Technology
GBp 327.80-9.80 (-2.90%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 327.80 | -2.90% | GBp 333.60 | GBp 337.63 | GBp 325.20 | 26.48M |
| 2026-09-30 | GBp 337.60 | +0.15% | GBp 339.00 | GBp 341.70 | GBp 337.00 | 35.69M |
| 2026-09-29 | GBp 337.10 | -0.91% | GBp 340.90 | GBp 340.90 | GBp 336.20 | 37.86M |
| 2026-09-28 | GBp 340.20 | -0.73% | GBp 340.00 | GBp 345.40 | GBp 339.70 | 23.91M |
| 2026-09-25 | GBp 342.70 | -0.64% | GBp 342.80 | GBp 344.90 | GBp 340.60 | 32.86M |
| 2026-09-24 | GBp 344.90 | +0.97% | GBp 343.10 | GBp 350.10 | GBp 342.50 | 23.14M |
| 2026-09-23 | GBp 341.60 | -0.29% | GBp 340.70 | GBp 345.90 | GBp 338.70 | 30.27M |
| 2026-09-22 | GBp 342.60 | -0.06% | GBp 343.30 | GBp 346.60 | GBp 342.40 | 39.40M |
| 2026-09-21 | GBp 342.80 | +0.62% | GBp 342.20 | GBp 343.80 | GBp 339.00 | 64.11M |
| 2026-09-18 | GBp 340.70 | +0.29% | GBp 341.20 | GBp 344.50 | GBp 339.50 | 63.92M |
| 2026-09-17 | GBp 339.70 | -0.03% | GBp 340.50 | GBp 341.60 | GBp 336.10 | 41.13M |
| 2026-09-16 | GBp 339.80 | -0.21% | GBp 338.50 | GBp 341.70 | GBp 337.50 | 13.49M |
| 2026-09-15 | GBp 340.50 | -0.50% | GBp 342.00 | GBp 343.10 | GBp 336.60 | 23.71M |
| 2026-09-14 | GBp 342.20 | +2.52% | GBp 337.80 | GBp 345.90 | GBp 336.80 | 24.91M |
| 2026-09-11 | GBp 333.80 | -0.71% | GBp 336.60 | GBp 337.60 | GBp 333.40 | 23.43M |
| 2026-09-10 | GBp 336.20 | +0.42% | GBp 335.70 | GBp 339.10 | GBp 333.00 | 37.30M |
| 2026-09-09 | GBp 334.80 | -0.74% | GBp 335.90 | GBp 338.70 | GBp 333.20 | 30.26M |
| 2026-09-08 | GBp 337.30 | -1.75% | GBp 342.20 | GBp 344.90 | GBp 335.20 | 26.98M |
| 2026-09-07 | GBp 343.30 | -2.69% | GBp 348.70 | GBp 349.40 | GBp 343.30 | 23.82M |
| 2026-09-04 | GBp 352.80 | -1.34% | GBp 357.20 | GBp 361.85 | GBp 350.60 | 42.93M |
| 2026-09-03 | GBp 357.60 | -2.30% | GBp 365.10 | GBp 365.43 | GBp 355.20 | 21.14M |
| 2026-09-02 | GBp 366.00 | -1.05% | GBp 370.20 | GBp 370.30 | GBp 364.50 | 23.76M |
| 2026-09-01 | GBp 369.90 | +0.46% | GBp 361.70 | GBp 373.70 | GBp 361.70 | 25.45M |
| 2026-08-28 | GBp 368.20 | -0.35% | GBp 369.50 | GBp 370.60 | GBp 366.00 | 18.17M |
| 2026-08-27 | GBp 369.50 | -1.02% | GBp 370.60 | GBp 370.80 | GBp 364.70 | 17.91M |
| 2026-08-26 | GBp 373.30 | +1.00% | GBp 370.10 | GBp 374.60 | GBp 369.79 | 18.45M |
| 2026-08-25 | GBp 369.60 | -0.05% | GBp 369.50 | GBp 369.60 | GBp 365.30 | 20.00M |
| 2026-08-24 | GBp 369.80 | +1.85% | GBp 363.10 | GBp 370.60 | GBp 361.90 | 19.86M |
| 2026-08-21 | GBp 363.10 | +0.89% | GBp 359.50 | GBp 363.50 | GBp 358.10 | 14.34M |
| 2026-08-20 | GBp 359.90 | +0.56% | GBp 358.20 | GBp 360.50 | GBp 355.80 | 20.88M |
| 2026-08-19 | GBp 357.90 | +0.65% | GBp 357.00 | GBp 362.30 | GBp 355.00 | 23.67M |
| 2026-08-18 | GBp 355.60 | +1.54% | GBp 350.00 | GBp 357.20 | GBp 348.80 | 21.85M |
| 2026-08-17 | GBp 350.20 | -1.52% | GBp 356.20 | GBp 356.20 | GBp 350.20 | 11.33M |
| 2026-08-14 | GBp 355.60 | -0.64% | GBp 358.50 | GBp 359.10 | GBp 354.20 | 6.42M |
| 2026-08-13 | GBp 357.90 | -0.56% | GBp 359.00 | GBp 360.10 | GBp 355.70 | 13.06M |
| 2026-08-12 | GBp 359.90 | -1.51% | GBp 364.70 | GBp 364.90 | GBp 358.20 | 13.62M |
| 2026-08-11 | GBp 365.40 | +0.05% | GBp 365.10 | GBp 367.80 | GBp 363.60 | 13.88M |
| 2026-08-10 | GBp 365.20 | -1.14% | GBp 371.10 | GBp 371.27 | GBp 360.50 | 10.04M |
| 2026-08-07 | GBp 369.40 | -0.32% | GBp 370.20 | GBp 372.10 | GBp 366.00 | 19.88M |
| 2026-08-06 | GBp 370.60 | +1.34% | GBp 371.00 | GBp 374.60 | GBp 367.50 | 23.24M |
| 2026-08-05 | GBp 365.70 | +2.24% | GBp 361.00 | GBp 367.00 | GBp 361.00 | 18.89M |
| 2026-08-04 | GBp 357.70 | -1.27% | GBp 362.40 | GBp 362.40 | GBp 355.72 | 15.09M |
| 2026-08-03 | GBp 362.30 | -0.28% | GBp 362.60 | GBp 369.00 | GBp 359.90 | 18.64M |
| 2026-07-31 | GBp 363.30 | -1.44% | GBp 369.70 | GBp 371.30 | GBp 362.70 | 25.72M |
| 2026-07-30 | GBp 368.60 | -2.92% | GBp 375.80 | GBp 379.60 | GBp 367.00 | 27.28M |
| 2026-07-29 | GBp 379.70 | -0.32% | GBp 381.50 | GBp 381.91 | GBp 372.50 | 36.34M |
| 2026-07-28 | GBp 380.90 | +2.89% | GBp 372.60 | GBp 384.20 | GBp 372.60 | 29.79M |
| 2026-07-27 | GBp 370.20 | +1.84% | GBp 366.40 | GBp 373.10 | GBp 365.70 | 24.38M |
| 2026-07-24 | GBp 363.50 | +0.53% | GBp 360.40 | GBp 365.30 | GBp 359.90 | 12.87M |
| 2026-07-23 | GBp 361.60 | -1.18% | GBp 364.10 | GBp 364.90 | GBp 358.40 | 15.27M |
| 2026-07-22 | GBp 365.90 | -0.73% | GBp 368.60 | GBp 373.10 | GBp 364.50 | 20.49M |
| 2026-07-21 | GBp 368.60 | -0.65% | GBp 371.70 | GBp 372.20 | GBp 367.20 | 23.39M |
| 2026-07-20 | GBp 371.00 | -0.62% | GBp 370.40 | GBp 372.80 | GBp 368.10 | 18.09M |
| 2026-07-17 | GBp 373.30 | +0.86% | GBp 373.80 | GBp 377.50 | GBp 372.00 | 20.56M |
| 2026-07-16 | GBp 370.10 | +3.03% | GBp 357.40 | GBp 370.10 | GBp 356.30 | 17.62M |
| 2026-07-15 | GBp 359.20 | -0.31% | GBp 360.00 | GBp 361.60 | GBp 354.10 | 22.05M |
| 2026-07-14 | GBp 360.30 | -1.29% | GBp 364.60 | GBp 365.00 | GBp 359.00 | 11.99M |
| 2026-07-13 | GBp 365.00 | +0.88% | GBp 362.80 | GBp 367.80 | GBp 361.70 | 10.73M |
| 2026-07-10 | GBp 361.80 | +0.44% | GBp 361.40 | GBp 363.90 | GBp 359.20 | 13.15M |
| 2026-07-09 | GBp 360.20 | -0.91% | GBp 361.10 | GBp 362.70 | GBp 358.50 | 11.21M |
| 2026-07-08 | GBp 363.50 | -0.52% | GBp 363.70 | GBp 364.97 | GBp 360.70 | 12.21M |
| 2026-07-07 | GBp 365.40 | +1.92% | GBp 362.10 | GBp 369.40 | GBp 360.50 | 37.49M |
| 2026-07-06 | GBp 358.50 | -1.59% | GBp 365.10 | GBp 367.50 | GBp 357.20 | 14.01M |
| 2026-07-03 | GBp 364.30 | +1.08% | GBp 361.30 | GBp 364.30 | GBp 357.50 | 13.00M |
| 2026-07-02 | GBp 360.40 | +2.82% | GBp 352.80 | GBp 363.50 | GBp 351.83 | 36.02M |
| 2026-07-01 | GBp 350.50 | +0.81% | GBp 349.60 | GBp 355.30 | GBp 348.50 | 22.63M |
| 2026-06-30 | GBp 347.70 | -0.20% | GBp 352.40 | GBp 355.20 | GBp 347.70 | 32.21M |
| 2026-06-29 | GBp 348.40 | +0.03% | GBp 348.00 | GBp 350.70 | GBp 344.20 | 16.35M |
| 2026-06-26 | GBp 348.30 | +0.03% | GBp 347.80 | GBp 350.00 | GBp 346.40 | 15.84M |
| 2026-06-25 | GBp 348.20 | +0.06% | GBp 347.10 | GBp 351.20 | GBp 344.60 | 31.60M |
| 2026-06-24 | GBp 348.00 | +4.29% | GBp 337.00 | GBp 349.20 | GBp 336.90 | 25.03M |
| 2026-06-23 | GBp 333.70 | +0.63% | GBp 330.10 | GBp 335.90 | GBp 329.60 | 15.86M |
| 2026-06-22 | GBp 331.60 | -0.72% | GBp 332.60 | GBp 333.90 | GBp 329.30 | 21.24M |
| 2026-06-19 | GBp 334.00 | +0.06% | GBp 335.60 | GBp 337.30 | GBp 331.90 | 42.46M |
| 2026-06-18 | GBp 333.80 | -0.24% | GBp 331.00 | GBp 333.80 | GBp 328.40 | 48.02M |
| 2026-06-17 | GBp 334.60 | +0.39% | GBp 334.10 | GBp 336.40 | GBp 331.80 | 36.81M |
| 2026-06-16 | GBp 333.30 | -0.54% | GBp 334.70 | GBp 335.70 | GBp 330.80 | 35.81M |
| 2026-06-15 | GBp 335.10 | -0.50% | GBp 337.20 | GBp 341.90 | GBp 334.70 | 19.06M |
| 2026-06-12 | GBp 336.80 | +0.84% | GBp 332.30 | GBp 337.40 | GBp 331.40 | 19.01M |
| 2026-06-11 | GBp 334.00 | -1.21% | GBp 336.60 | GBp 339.10 | GBp 334.00 | 34.84M |
| 2026-06-10 | GBp 338.10 | +0.77% | GBp 338.40 | GBp 340.10 | GBp 333.60 | 23.92M |
| 2026-06-09 | GBp 335.50 | +1.36% | GBp 330.20 | GBp 336.70 | GBp 329.00 | 30.63M |
| 2026-06-08 | GBp 331.00 | -1.78% | GBp 339.40 | GBp 339.69 | GBp 330.30 | 27.51M |
| 2026-06-05 | GBp 337.00 | +2.18% | GBp 332.10 | GBp 337.10 | GBp 331.00 | 16.12M |
| 2026-06-04 | GBp 329.80 | +2.68% | GBp 326.10 | GBp 331.90 | GBp 324.00 | 42.14M |
| 2026-06-03 | GBp 321.20 | +0.09% | GBp 321.90 | GBp 324.05 | GBp 317.80 | 27.16M |
| 2026-06-02 | GBp 320.90 | -1.81% | GBp 326.90 | GBp 327.80 | GBp 319.80 | 24.83M |
| 2026-06-01 | GBp 326.80 | -2.94% | GBp 333.20 | GBp 334.30 | GBp 326.80 | 21.69M |
| 2026-05-29 | GBp 336.70 | -1.43% | GBp 342.00 | GBp 342.60 | GBp 336.00 | 39.83M |
| 2026-05-28 | GBp 341.60 | -1.47% | GBp 344.00 | GBp 344.80 | GBp 340.50 | 12.51M |