Skip to main content
Haleon plc (LON:HLN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
360.60
+1.10 (0.31%)
At close: Dec 5, 2025

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025359.10363.88359.00360.60360.600.31%13,494,030
Dec 4, 2025357.80363.30357.30359.50359.50-0.44%15,760,026
Dec 3, 2025368.90369.92361.10361.10361.10-2.09%17,255,110
Dec 2, 2025375.30377.20364.90368.80368.80-1.50%12,205,360
Dec 1, 2025371.50376.50370.30374.40374.400.94%13,114,480
Nov 28, 2025370.50371.20367.30370.90370.900.24%9,568,302
Nov 27, 2025371.30373.30368.00370.00370.00-0.22%5,348,794
Nov 26, 2025374.80375.80369.50370.80370.80-0.99%20,351,610
Nov 25, 2025368.60375.10366.70374.50374.500.73%24,328,022
Nov 24, 2025378.50380.40371.78371.80371.80-1.43%46,554,690
Nov 21, 2025371.40380.90371.40377.20377.202.06%31,768,231
Nov 20, 2025366.90370.30366.20369.60369.601.15%23,053,083
Nov 19, 2025366.00369.60365.20365.40365.40-0.30%32,202,670
Nov 18, 2025368.70369.60365.40366.50366.50-0.81%20,999,270
Nov 17, 2025366.40372.30366.40369.50369.500.16%29,917,820
Nov 14, 2025376.50376.90368.10368.90368.90-2.02%14,404,600
Nov 13, 2025378.50381.30375.10376.50376.50-0.42%17,143,010
Nov 12, 2025377.60378.83373.10378.10378.100.93%21,126,180
Nov 11, 2025367.80376.70365.00374.60374.603.17%21,588,960
Nov 10, 2025356.30363.78355.80363.10363.100.53%12,397,110
Nov 7, 2025359.40361.80356.00361.20361.200.75%12,634,940
Nov 6, 2025356.00359.20355.10358.50358.500.36%18,386,420
Nov 5, 2025355.50358.90354.60357.20357.20-0.20%9,813,386
Nov 4, 2025356.40359.40354.50357.90357.900.06%18,919,070
Nov 3, 2025354.00366.30353.10357.70357.701.02%13,716,510
Oct 31, 2025350.80359.70350.60354.10354.100.94%21,725,210
Oct 30, 2025365.00365.00339.40350.80350.801.71%54,077,380
Oct 29, 2025342.30348.30342.30344.90344.900.35%10,861,380
Oct 28, 2025347.20347.50342.50343.70343.70-0.64%12,817,570
Oct 27, 2025347.90349.20345.80345.90345.90-1.28%13,878,590
Oct 24, 2025350.40351.80348.30350.40350.40-0.23%7,280,794
Oct 23, 2025352.10353.30350.00351.20351.20-0.93%10,362,530
Oct 22, 2025350.10355.60347.20354.50354.501.63%38,397,820
Oct 21, 2025351.90353.20348.30348.80348.80-0.68%22,133,980
Oct 20, 2025350.10352.70349.60351.20351.20-0.17%27,507,780
Oct 17, 2025342.90352.00341.40351.80351.801.94%20,876,690
Oct 16, 2025343.10347.60340.70345.10345.101.02%12,419,810
Oct 15, 2025341.80345.90341.00341.60341.60-0.55%13,173,560
Oct 14, 2025342.50347.10342.05343.50343.500.41%18,899,900
Oct 13, 2025339.50342.10337.00342.10342.101.03%45,529,520
Oct 10, 2025341.60341.90338.20338.60338.60-0.44%26,883,050
Oct 9, 2025340.40346.30336.90340.10340.10-0.21%30,698,270
Oct 8, 2025329.10340.80329.10340.80340.803.18%51,422,330
Oct 7, 2025326.10332.90326.10330.30330.301.04%17,490,880
Oct 6, 2025329.20330.10325.20326.90326.90-1.33%12,789,530
Oct 3, 2025328.00333.00326.80331.30331.300.49%18,604,530
Oct 2, 2025333.10333.75329.30329.70329.70-1.02%18,483,720
Oct 1, 2025335.00337.80331.73333.10333.100.21%22,933,440
Sep 30, 2025329.30333.30328.40332.40332.400.57%32,045,520
Sep 29, 2025329.10331.80328.70330.50330.500.15%15,579,700
Sep 26, 2025325.60330.00325.10330.00330.001.04%26,068,580
Sep 25, 2025330.30330.30325.90326.60326.60-1.12%23,447,670
Sep 24, 2025328.40332.50327.57330.30330.30-0.12%34,755,500
Sep 23, 2025330.90333.33329.70330.70330.70-0.57%24,887,930
Sep 22, 2025336.20337.10274.40332.60332.60-1.71%18,278,520
Sep 19, 2025338.80342.40338.20338.40338.40-0.50%54,692,000
Sep 18, 2025344.10345.30340.10340.10340.10-0.53%24,113,180
Sep 17, 2025341.00344.00340.40341.90341.900.65%17,174,500
Sep 16, 2025341.90351.20335.10339.70339.70-4.77%33,839,380
Sep 15, 2025360.90361.50355.70356.70356.70-1.44%13,537,400
Sep 12, 2025364.40366.10361.90361.90361.90-0.60%16,206,590
Sep 11, 2025365.90367.40362.00364.10364.10-0.25%11,386,620
Sep 10, 2025369.20371.50360.20365.00365.001.36%20,768,260
Sep 9, 2025360.20362.20359.40360.10360.100.31%13,225,910
Sep 8, 2025364.30364.90358.40359.00359.00-1.83%22,949,690
Sep 5, 2025367.70368.90364.60365.70365.70-0.41%11,189,700
Sep 4, 2025370.00373.20367.20367.20367.20-0.94%15,738,300
Sep 3, 2025364.60370.70363.20370.70370.702.06%16,072,280
Sep 2, 2025360.00367.80359.30363.20363.200.69%30,480,160
Sep 1, 2025365.20366.10359.95360.70360.70-0.61%10,326,510
Aug 29, 2025359.00364.60359.00362.90362.900.81%15,334,720
Aug 28, 2025362.60364.10359.80360.00360.00-0.63%17,563,220
Aug 27, 2025358.80363.73358.20362.30362.301.26%12,228,510
Aug 26, 2025359.80363.30355.60357.80357.80-1.84%25,127,130
Aug 22, 2025364.80369.40364.10364.50364.50-0.36%12,610,800
Aug 21, 2025369.50369.50365.00365.80365.80-0.92%10,209,030
Aug 20, 2025361.20369.40360.50369.20369.202.36%13,159,800
Aug 19, 2025360.30361.60358.50360.70360.700.06%11,693,690
Aug 18, 2025359.20360.50355.90360.50360.501.15%23,124,070
Aug 15, 2025357.80360.10354.80356.40356.40-0.42%12,173,350
Aug 14, 2025357.70360.50356.70357.90357.90-0.31%33,854,710
Aug 13, 2025356.20359.00354.60359.00356.801.13%11,390,500
Aug 12, 2025354.00356.10353.20355.00352.820.62%13,689,400
Aug 11, 2025354.90357.10352.20352.80350.64-0.68%9,244,248
Aug 8, 2025354.40356.20353.50355.20353.020.62%16,606,660
Aug 7, 2025346.80354.60346.30353.00350.841.41%28,185,330
Aug 6, 2025349.80350.50346.20348.10345.97-0.49%23,605,710
Aug 5, 2025356.60357.60347.40349.80347.66-1.69%22,691,310
Aug 4, 2025365.40365.45355.80355.80353.62-2.63%16,613,940
Aug 1, 2025357.40368.50357.40365.40363.161.64%22,140,230
Jul 31, 2025353.60364.70346.10359.50357.30-1.48%42,159,950
Jul 30, 2025367.00368.30363.50364.90362.66-0.63%16,842,740
Jul 29, 2025361.60370.30361.60367.20364.950.88%20,882,260
Jul 28, 2025367.80368.69362.10364.00361.77-0.41%9,900,848
Jul 25, 2025363.90367.10363.50365.50363.260.14%17,577,890
Jul 24, 2025358.50369.40358.50365.00362.761.81%25,442,280
Jul 23, 2025358.60360.60356.20358.50356.300.99%21,763,640
Jul 22, 2025352.40356.20350.97355.00352.820.20%34,056,870
Jul 21, 2025356.70357.80351.80354.30352.13-1.23%14,487,830
Jul 18, 2025358.10359.61357.19358.70356.50-0.03%13,940,950