Haleon PLC HLN
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 334,10-3,50 (-%1,04)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 334,90 | -%0,80 | GBp 333,60 | GBp 337,63 | GBp 331,00 | 5,90M |
| 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 |