UK markets closed

Haleon plc (HLN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
325.80+4.60 (+1.43%)
At close: 04:39PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024321.60325.90320.90325.80325.8011,836,166
18 Apr 2024324.40324.40320.20321.20321.2014,944,586
17 Apr 2024322.50323.50319.90319.90319.9017,433,236
16 Apr 2024320.80323.10320.00322.10322.1012,362,735
15 Apr 2024320.00324.30319.22323.70323.7025,868,057
12 Apr 2024322.50325.30321.40322.90322.9020,718,615
11 Apr 2024322.00323.30320.70323.20323.2013,877,272
10 Apr 2024322.80323.90320.60322.50322.5010,757,735
09 Apr 2024320.10322.73319.20322.30322.3010,735,874
08 Apr 2024323.40324.40321.60321.60321.6018,695,197
05 Apr 2024322.00326.00321.40325.90325.9035,605,546
04 Apr 2024323.00325.60321.80324.90324.9024,305,285
03 Apr 2024323.50324.50320.60322.20322.2018,182,072
02 Apr 2024331.90334.00323.66323.70323.7033,366,195
28 Mar 2024331.60334.35330.43333.10333.1017,237,719
27 Mar 2024328.25330.00326.60330.00330.0022,138,720
26 Mar 2024331.65333.65325.55326.20326.2027,936,888
25 Mar 2024327.75331.50325.65330.15330.15107,580,957
22 Mar 2024325.20328.55323.65328.55328.55115,709,629
21 Mar 2024319.00325.75317.85324.00324.0032,253,948
20 Mar 2024326.00326.35308.37317.45317.4542,360,183
19 Mar 2024312.00325.20310.85320.40320.40102,516,897
18 Mar 2024318.55320.05312.15315.00315.0022,146,029
15 Mar 2024319.15323.15319.15322.30322.3037,022,486
14 Mar 2024327.55329.15322.90324.90324.909,859,716
14 Mar 20244.2 Dividend
13 Mar 2024332.05332.30328.45330.95326.7524,092,834
12 Mar 2024330.00334.80329.60331.60327.3917,923,764
11 Mar 2024329.95331.00326.10327.50323.3414,794,581
08 Mar 2024328.50329.45326.00328.40324.2312,106,842
07 Mar 2024322.80326.45319.05326.45322.3114,336,652
06 Mar 2024323.70325.15320.35322.10318.0118,646,282
05 Mar 2024321.40326.80318.25322.30318.2113,963,404
04 Mar 2024329.15330.85322.25323.25319.1510,252,503
01 Mar 2024333.30335.00324.40330.15325.9638,424,333
29 Feb 2024330.00342.15325.85331.45327.24109,078,114
28 Feb 2024319.60320.30312.15313.95309.9718,448,252
27 Feb 2024322.65324.15318.80322.05317.9614,396,957
26 Feb 2024327.65328.70324.20324.25320.1417,137,727
23 Feb 2024327.40330.15325.25327.30323.1512,997,992
22 Feb 2024325.85328.10324.95326.50322.3615,397,743
21 Feb 2024324.65326.30323.50324.45320.3311,003,441
20 Feb 2024323.40326.00322.35325.65321.5217,835,255
19 Feb 2024322.90325.35321.95322.95318.8514,907,936
16 Feb 2024321.50326.35320.35323.00318.9024,005,968
15 Feb 2024318.05321.50315.64320.45316.3816,713,895
14 Feb 2024318.35319.00315.90316.20312.1911,539,255
13 Feb 2024318.95320.30316.75317.90313.8712,420,281
12 Feb 2024317.45321.50317.30319.65315.5916,301,914
09 Feb 2024321.25322.80318.45319.45315.4016,951,403
08 Feb 2024326.80329.85323.00323.00318.9021,033,747
07 Feb 2024328.95329.65326.95329.15324.9715,556,791
06 Feb 2024329.35330.75327.55329.50325.3246,993,535
05 Feb 2024324.80330.60324.80329.05324.8714,834,871
02 Feb 2024327.25328.55325.00325.00320.8830,252,960
01 Feb 2024320.55325.75318.70325.75321.6227,668,691
31 Jan 2024321.75325.50320.50321.50317.4222,605,470
30 Jan 2024320.25325.15320.25320.60316.5315,721,281
29 Jan 2024317.80322.70317.05320.65316.5812,015,460
26 Jan 2024313.00317.95312.70317.80313.7750,259,994
25 Jan 2024311.60315.90310.45312.05308.0922,711,188
24 Jan 2024316.90319.85313.01313.35309.3720,878,943
23 Jan 2024325.70326.20318.80321.40317.3235,194,431
22 Jan 2024329.50330.45323.40324.00319.8918,053,588
19 Jan 2024326.85328.55325.00328.50324.3369,180,947
18 Jan 2024331.20331.80326.00326.00321.8664,710,977
17 Jan 2024326.00331.15325.80329.30325.1240,508,238
16 Jan 2024333.40339.00332.14333.60329.3712,054,319
15 Jan 2024335.95336.95334.10334.10329.867,761,771
12 Jan 2024337.70339.50336.40337.50333.226,843,622
11 Jan 2024338.65338.80335.55335.55331.297,818,791
10 Jan 2024336.85337.80334.20337.20332.927,158,499
09 Jan 2024336.30338.45334.85338.45334.1511,352,232
08 Jan 2024330.35335.20329.95335.20330.9513,374,568
05 Jan 2024327.25331.25326.20330.85326.6513,918,843
04 Jan 2024327.15329.65324.75329.65325.4712,324,720
03 Jan 2024325.00330.25324.88328.15323.9910,191,835
02 Jan 2024320.95324.20318.00324.20320.0912,626,491
29 Dec 2023323.30324.75321.65321.65317.574,071,197
28 Dec 2023323.95324.50321.95323.50319.393,269,044
27 Dec 2023321.25322.90318.40322.60318.515,914,193
22 Dec 2023319.65321.75319.05321.50317.422,671,150
21 Dec 2023321.55323.60320.80320.80316.7311,918,295
20 Dec 2023323.55323.85320.80322.05317.9639,098,181
19 Dec 2023321.15323.30320.05320.25316.198,532,629
18 Dec 2023315.75320.00314.65319.50315.4513,188,914
15 Dec 2023319.80319.80316.40317.65313.6229,331,650
14 Dec 2023325.40329.25318.32319.40315.3518,102,253
13 Dec 2023327.20327.40324.80324.85320.7333,594,312
12 Dec 2023324.75329.55324.75327.50323.3427,228,473
11 Dec 2023326.45328.10324.75327.55323.3910,305,443
08 Dec 2023325.20326.35322.20324.80320.6815,154,840
07 Dec 2023321.15323.95320.80323.75319.6429,676,615
06 Dec 2023321.95325.65321.13324.00319.8916,018,329
05 Dec 2023328.60329.50321.65323.10319.0013,468,046
04 Dec 2023330.35332.10326.40329.55325.3720,600,176
01 Dec 2023332.45332.90328.45331.35327.1411,492,001
30 Nov 2023331.60331.70327.75330.05325.8641,380,219
29 Nov 2023335.20335.75330.00331.10326.9015,445,175
28 Nov 2023334.55335.90333.00335.40331.1416,107,261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...