Market data

Select a section

Haleon

(HLN)
Sector: Pharmaceuticals & Biotechnology
396.10p
-3.90p -0.98
Last updated: 16:51:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/06/2025 397.20p 400.50p 396.80p 400.00p 11,982,485
11/06/2025 398.50p 400.20p 396.30p 398.30p 10,935,967
10/06/2025 397.60p 399.60p 395.20p 397.20p 12,292,963
09/06/2025 404.50p 405.70p 396.70p 397.80p 29,391,798
06/06/2025 404.90p 406.50p 401.68p 405.20p 9,153,642
05/06/2025 398.70p 405.00p 397.80p 403.30p 16,767,347
04/06/2025 405.30p 406.30p 396.95p 399.00p 27,150,945
03/06/2025 417.10p 417.10p 405.05p 405.10p 26,321,970
02/06/2025 415.90p 417.80p 412.10p 414.40p 21,221,081
30/05/2025 416.60p 419.50p 413.88p 413.90p 80,249,496
29/05/2025 417.40p 418.20p 412.00p 415.20p 14,650,575
28/05/2025 413.00p 417.70p 413.00p 415.20p 29,611,185
27/05/2025 415.10p 419.21p 413.30p 413.30p 29,170,154
26/05/2025 412.60p 415.30p 409.10p 411.60p 24,930,344
23/05/2025 412.60p 415.30p 409.10p 411.60p 14,325,398
22/05/2025 413.60p 415.80p 409.60p 411.50p 13,998,589
21/05/2025 409.20p 413.70p 407.10p 413.70p 16,969,147
20/05/2025 407.00p 411.40p 405.90p 409.00p 12,050,881
19/05/2025 404.60p 406.50p 403.20p 405.80p 11,596,388
16/05/2025 404.00p 406.50p 401.60p 404.00p 19,172,179
15/05/2025 393.00p 401.60p 392.20p 401.60p 45,571,921
14/05/2025 396.50p 399.60p 391.00p 394.40p 18,695,730
13/05/2025 405.10p 406.50p 392.50p 396.00p 17,828,915
12/05/2025 405.10p 406.10p 399.60p 404.00p 24,516,408
09/05/2025 406.20p 407.00p 402.70p 406.80p 18,792,061
08/05/2025 406.00p 406.70p 398.40p 399.20p 19,870,163
07/05/2025 399.20p 403.20p 396.00p 403.20p 54,596,497
06/05/2025 400.00p 403.20p 396.80p 400.50p 39,140,190
05/05/2025 386.00p 405.10p 386.00p 398.40p 23,542,353
02/05/2025 386.00p 405.10p 386.00p 398.40p 23,377,942
01/05/2025 376.30p 390.80p 374.20p 388.70p 16,038,235
30/04/2025 377.30p 378.20p 368.20p 376.40p 30,703,712
29/04/2025 378.90p 380.18p 374.40p 377.40p 14,054,091
28/04/2025 378.10p 380.10p 376.16p 376.60p 35,786,639
25/04/2025 375.30p 379.80p 374.10p 377.50p 47,919,378
24/04/2025 377.10p 380.80p 375.20p 376.60p 30,758,167
23/04/2025 383.20p 384.30p 376.50p 380.60p 17,352,432
22/04/2025 381.70p 387.20p 380.63p 386.40p 12,498,151
21/04/2025 379.20p 381.50p 378.10p 380.50p 15,359,259
18/04/2025 379.20p 381.50p 378.10p 380.50p 15,359,259
17/04/2025 379.20p 381.50p 378.10p 380.50p 15,359,259
16/04/2025 381.20p 382.90p 378.50p 382.80p 15,047,988
15/04/2025 379.70p 381.50p 377.00p 378.50p 38,300,250
14/04/2025 380.00p 380.10p 374.20p 379.00p 12,207,510
11/04/2025 371.30p 375.80p 368.60p 374.50p 27,582,427
10/04/2025 364.20p 369.50p 361.86p 365.50p 30,625,051
09/04/2025 362.40p 367.30p 354.20p 357.60p 25,993,450
08/04/2025 359.40p 372.30p 355.60p 369.60p 35,094,567
07/04/2025 370.80p 373.40p 356.30p 356.60p 36,966,380
04/04/2025 395.60p 401.50p 383.50p 383.50p 36,277,185
03/04/2025 390.30p 396.70p 390.20p 394.70p 22,590,799
02/04/2025 388.10p 389.70p 385.60p 388.20p 14,242,945
01/04/2025 394.70p 397.10p 388.60p 392.00p 14,839,181
31/03/2025 387.90p 392.80p 387.59p 391.30p 17,677,415
28/03/2025 384.20p 391.25p 383.70p 389.90p 16,473,185
27/03/2025 385.80p 385.80p 380.90p 381.90p 10,147,369
26/03/2025 381.80p 383.10p 378.70p 382.10p 20,830,348
25/03/2025 387.00p 389.40p 381.50p 382.20p 21,412,849
24/03/2025 393.50p 393.50p 382.60p 385.50p 14,595,108
21/03/2025 395.00p 395.00p 392.10p 393.00p 149,819,181
20/03/2025 394.80p 398.30p 393.20p 393.80p 29,019,331
19/03/2025 391.40p 394.90p 388.70p 394.00p 62,502,250
18/03/2025 391.00p 393.10p 388.10p 391.10p 32,236,113
17/03/2025 387.70p 392.30p 387.20p 392.30p 9,757,465
14/03/2025 389.00p 389.50p 382.60p 387.00p 12,099,327
13/03/2025 387.10p 390.10p 384.70p 389.30p 18,547,292
12/03/2025 396.10p 396.60p 389.30p 389.30p 19,586,550
11/03/2025 399.50p 402.00p 396.50p 397.40p 17,663,812
10/03/2025 396.40p 399.20p 394.30p 397.80p 33,335,246
07/03/2025 393.00p 400.80p 392.60p 399.40p 11,077,260
06/03/2025 399.60p 400.00p 393.40p 395.70p 13,882,636
05/03/2025 407.60p 408.50p 400.80p 400.80p 20,923,433
04/03/2025 412.60p 417.70p 411.50p 414.90p 32,263,947
03/03/2025 400.10p 411.40p 396.70p 410.60p 16,802,650
28/02/2025 383.70p 402.30p 381.90p 398.40p 71,901,239
27/02/2025 379.00p 385.80p 377.10p 382.40p 49,784,792
26/02/2025 394.70p 398.40p 394.60p 395.50p 16,974,840
25/02/2025 396.80p 397.60p 394.90p 395.50p 28,893,361
24/02/2025 392.80p 396.90p 391.50p 396.90p 12,838,434
21/02/2025 383.90p 391.60p 383.00p 390.50p 19,023,490
20/02/2025 390.00p 390.70p 385.00p 385.90p 17,953,059
19/02/2025 391.40p 392.30p 388.30p 390.50p 9,992,186
18/02/2025 395.00p 395.60p 390.80p 390.80p 29,852,018
17/02/2025 382.30p 394.20p 382.30p 394.00p 18,178,678
14/02/2025 390.00p 390.50p 382.80p 384.30p 16,330,959
13/02/2025 390.90p 391.80p 384.98p 391.30p 10,464,509
12/02/2025 390.00p 393.00p 386.40p 390.50p 11,401,485
11/02/2025 388.20p 393.20p 386.50p 390.40p 19,643,956
10/02/2025 380.70p 387.20p 380.50p 387.20p 14,556,839
07/02/2025 374.70p 379.50p 374.10p 379.40p 9,416,834
06/02/2025 379.50p 382.10p 376.70p 378.40p 17,860,498
05/02/2025 375.20p 378.44p 373.80p 373.40p 14,618,816
04/02/2025 374.40p 378.00p 373.09p 375.70p 17,425,241
03/02/2025 374.90p 376.70p 372.10p 375.70p 14,138,538
31/01/2025 379.10p 379.26p 369.10p 374.70p 52,468,398
30/01/2025 377.40p 377.40p 368.10p 375.70p 25,637,136
29/01/2025 374.70p 376.50p 372.30p 374.10p 12,787,092
28/01/2025 377.30p 381.10p 375.70p 377.70p 10,815,090
27/01/2025 375.20p 378.50p 373.30p 375.10p 23,025,579
24/01/2025 375.20p 376.10p 371.00p 371.60p 10,216,280
23/01/2025 370.50p 375.40p 370.00p 375.00p 13,604,882
22/01/2025 369.80p 372.81p 368.50p 371.40p 61,709,874
21/01/2025 368.50p 370.00p 364.30p 367.30p 17,208,324
20/01/2025 372.60p 375.90p 370.90p 373.40p 11,602,182
17/01/2025 373.00p 375.30p 367.20p 373.30p 161,491,728
16/01/2025 367.10p 371.70p 366.40p 367.00p 45,517,837
15/01/2025 368.00p 372.04p 367.00p 367.00p 71,193,978
14/01/2025 369.90p 372.10p 367.10p 367.10p 8,496,340
13/01/2025 371.00p 373.40p 368.20p 368.20p 17,765,449
10/01/2025 377.70p 378.30p 370.30p 371.70p 26,986,751
09/01/2025 382.00p 385.30p 381.80p 382.90p 21,997,463
08/01/2025 377.70p 381.30p 376.00p 381.30p 17,377,322
07/01/2025 373.80p 377.10p 372.57p 376.60p 9,253,084
06/01/2025 376.10p 378.20p 373.90p 376.90p 24,132,430
03/01/2025 377.40p 380.00p 376.00p 378.10p 7,147,786
02/01/2025 376.20p 379.80p 374.90p 378.80p 7,256,466
01/01/2025 373.80p 378.30p 372.60p 377.40p 4,949,452
31/12/2024 373.80p 378.30p 372.60p 377.40p 4,949,452
30/12/2024 377.40p 378.00p 372.20p 374.10p 8,024,750
27/12/2024 382.80p 382.80p 376.70p 378.60p 14,648,064
26/12/2024 381.90p 382.40p 380.00p 382.40p 4,651,531
25/12/2024 381.90p 382.40p 380.00p 382.40p 4,651,531
24/12/2024 381.90p 382.40p 380.00p 382.40p 4,651,531
23/12/2024 379.20p 384.10p 377.00p 380.60p 6,555,293
20/12/2024 381.30p 382.00p 376.90p 381.10p 32,976,559
19/12/2024 382.60p 383.20p 377.50p 380.60p 19,226,980
18/12/2024 387.80p 387.80p 382.10p 383.90p 19,830,893
17/12/2024 377.80p 386.30p 377.70p 384.70p 40,544,792
16/12/2024 380.50p 382.00p 375.70p 380.90p 19,647,075
13/12/2024 380.00p 383.50p 379.10p 381.40p 19,355,102

Market data

Select a section