Canada markets closed

Haleon plc (HLN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
329.90+1.30 (+0.40%)
At close: 04:39PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024329.00330.80327.50329.90329.9031,717,298
May 02, 2024330.40330.42326.10328.60328.6018,133,381
May 01, 2024334.80339.93327.90331.00331.0028,259,913
Apr 30, 2024332.50341.30331.60339.50339.5028,105,383
Apr 29, 2024334.40335.60331.10331.30331.3020,890,905
Apr 26, 2024332.70336.00330.80334.40334.4023,216,111
Apr 25, 2024330.50331.50328.30331.50331.5022,088,612
Apr 24, 2024332.90335.90329.60329.60329.6019,132,238
Apr 23, 2024333.30334.40331.30332.80332.8035,979,960
Apr 22, 2024329.40331.80327.90330.90330.9016,067,924
Apr 19, 2024321.60325.90320.90325.80325.8011,836,166
Apr 18, 2024324.40324.40320.20321.20321.2014,944,586
Apr 17, 2024322.50323.50319.90319.90319.9017,433,236
Apr 16, 2024320.80323.10320.00322.10322.1012,362,735
Apr 15, 2024320.00324.30319.22323.70323.7025,868,057
Apr 12, 2024322.50325.30321.40322.90322.9020,718,615
Apr 11, 2024322.00323.30320.70323.20323.2013,877,272
Apr 10, 2024322.80323.90320.60322.50322.5010,757,735
Apr 09, 2024320.10322.73319.20322.30322.3010,735,874
Apr 08, 2024323.40324.40321.60321.60321.6018,695,197
Apr 05, 2024322.00326.00321.40325.90325.9035,605,546
Apr 04, 2024323.00325.60321.80324.90324.9024,305,285
Apr 03, 2024323.50324.50320.60322.20322.2018,182,072
Apr 02, 2024331.90334.00323.66323.70323.7033,366,195
Mar 28, 2024331.60334.35330.43333.10333.1017,237,719
Mar 27, 2024328.25330.00326.60330.00330.0022,138,720
Mar 26, 2024331.65333.65325.55326.20326.2027,936,888
Mar 25, 2024327.75331.50325.65330.15330.15107,580,957
Mar 22, 2024325.20328.55323.65328.55328.55115,709,629
Mar 21, 2024319.00325.75317.85324.00324.0032,253,948
Mar 20, 2024326.00326.35308.37317.45317.4542,360,183
Mar 19, 2024312.00325.20310.85320.40320.40102,516,897
Mar 18, 2024318.55320.05312.15315.00315.0022,146,029
Mar 15, 2024319.15323.15319.15322.30322.3037,022,486
Mar 14, 2024327.55329.15322.90324.90324.909,859,716
Mar 14, 20244.2 Dividend
Mar 13, 2024332.05332.30328.45330.95326.7524,092,834
Mar 12, 2024330.00334.80329.60331.60327.3917,923,764
Mar 11, 2024329.95331.00326.10327.50323.3414,794,581
Mar 08, 2024328.50329.45326.00328.40324.2312,106,842
Mar 07, 2024322.80326.45319.05326.45322.3114,336,652
Mar 06, 2024323.70325.15320.35322.10318.0118,646,282
Mar 05, 2024321.40326.80318.25322.30318.2113,963,404
Mar 04, 2024329.15330.85322.25323.25319.1510,252,503
Mar 01, 2024333.30335.00324.40330.15325.9638,424,333
Feb 29, 2024330.00342.15325.85331.45327.24109,078,114
Feb 28, 2024319.60320.30312.15313.95309.9718,448,252
Feb 27, 2024322.65324.15318.80322.05317.9614,396,957
Feb 26, 2024327.65328.70324.20324.25320.1417,137,727
Feb 23, 2024327.40330.15325.25327.30323.1512,997,992
Feb 22, 2024325.85328.10324.95326.50322.3615,397,743
Feb 21, 2024324.65326.30323.50324.45320.3311,003,441
Feb 20, 2024323.40326.00322.35325.65321.5217,835,255
Feb 19, 2024322.90325.35321.95322.95318.8514,907,936
Feb 16, 2024321.50326.35320.35323.00318.9024,005,968
Feb 15, 2024318.05321.50315.64320.45316.3816,713,895
Feb 14, 2024318.35319.00315.90316.20312.1911,539,255
Feb 13, 2024318.95320.30316.75317.90313.8712,420,281
Feb 12, 2024317.45321.50317.30319.65315.5916,301,914
Feb 09, 2024321.25322.80318.45319.45315.4016,951,403
Feb 08, 2024326.80329.85323.00323.00318.9021,033,747
Feb 07, 2024328.95329.65326.95329.15324.9715,556,791
Feb 06, 2024329.35330.75327.55329.50325.3246,993,535
Feb 05, 2024324.80330.60324.80329.05324.8714,834,871
Feb 02, 2024327.25328.55325.00325.00320.8830,252,960
Feb 01, 2024320.55325.75318.70325.75321.6227,668,691
Jan 31, 2024321.75325.50320.50321.50317.4222,605,470
Jan 30, 2024320.25325.15320.25320.60316.5315,721,281
Jan 29, 2024317.80322.70317.05320.65316.5812,015,460
Jan 26, 2024313.00317.95312.70317.80313.7750,259,994
Jan 25, 2024311.60315.90310.45312.05308.0922,711,188
Jan 24, 2024316.90319.85313.01313.35309.3720,878,943
Jan 23, 2024325.70326.20318.80321.40317.3235,194,431
Jan 22, 2024329.50330.45323.40324.00319.8918,053,588
Jan 19, 2024326.85328.55325.00328.50324.3369,180,947
Jan 18, 2024331.20331.80326.00326.00321.8664,710,977
Jan 17, 2024326.00331.15325.80329.30325.1240,508,238
Jan 16, 2024333.40339.00332.14333.60329.3712,054,319
Jan 15, 2024335.95336.95334.10334.10329.867,761,771
Jan 12, 2024337.70339.50336.40337.50333.226,843,622
Jan 11, 2024338.65338.80335.55335.55331.297,818,791
Jan 10, 2024336.85337.80334.20337.20332.927,158,499
Jan 09, 2024336.30338.45334.85338.45334.1511,352,232
Jan 08, 2024330.35335.20329.95335.20330.9513,374,568
Jan 05, 2024327.25331.25326.20330.85326.6513,918,843
Jan 04, 2024327.15329.65324.75329.65325.4712,324,720
Jan 03, 2024325.00330.25324.88328.15323.9910,191,835
Jan 02, 2024320.95324.20318.00324.20320.0912,626,491
Dec 29, 2023323.30324.75321.65321.65317.574,071,197
Dec 28, 2023323.95324.50321.95323.50319.393,269,044
Dec 27, 2023321.25322.90318.40322.60318.515,914,193
Dec 22, 2023319.65321.75319.05321.50317.422,671,150
Dec 21, 2023321.55323.60320.80320.80316.7311,918,295
Dec 20, 2023323.55323.85320.80322.05317.9639,098,181
Dec 19, 2023321.15323.30320.05320.25316.198,532,629
Dec 18, 2023315.75320.00314.65319.50315.4513,188,914
Dec 15, 2023319.80319.80316.40317.65313.6229,331,650
Dec 14, 2023325.40329.25318.32319.40315.3518,102,253
Dec 13, 2023327.20327.40324.80324.85320.7333,594,312
Dec 12, 2023324.75329.55324.75327.50323.3427,228,473
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...