tiprankstipranks
Trending News
More News >
Haleon PLC (GB:HLN)
LSE:HLN
UK Market

Haleon PLC (HLN) Historical Prices

Compare
244 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 16, 2025
392.50
393.80
388.50
391.00
391.00
-1.29%
21,094,600
0.79
Jun 13, 2025
397.90
399.80
394.50
396.10
396.10
-0.97%
13,511,800
0.50
Jun 12, 2025
397.20
400.50
396.80
400.00
400.00
+0.43%
11,982,490
0.44
Jun 11, 2025
398.50
400.20
396.30
398.30
398.30
+0.28%
10,935,980
0.40
Jun 10, 2025
397.60
399.60
395.20
397.20
397.20
-0.15%
12,292,980
0.45
Jun 09, 2025
404.50
405.70
396.70
397.80
397.80
-1.83%
30,677,770
1.13
Jun 06, 2025
404.90
406.50
401.68
405.20
405.20
+0.47%
9,153,663
0.34
Jun 05, 2025
398.70
405.00
397.80
403.30
403.30
+1.08%
17,202,721
0.62
Jun 04, 2025
405.30
406.30
396.95
399.00
399.00
-1.51%
27,712,760
1.01
Jun 03, 2025
417.10
417.10
405.05
405.10
405.10
-2.24%
26,322,230
0.93
Jun 02, 2025
415.90
417.80
412.10
414.40
414.40
+0.12%
21,221,289
0.74
May 30, 2025
416.60
419.50
413.88
413.90
413.90
-0.31%
80,249,523
2.90
May 29, 2025
417.40
418.20
412.00
415.20
415.20
0.00%
14,651,170
0.52
May 28, 2025
413.00
417.70
413.00
415.20
415.20
+0.46%
29,611,221
1.07
May 27, 2025
415.10
419.21
413.30
413.30
413.30
+0.41%
29,170,189
1.06
May 23, 2025
412.60
415.30
409.10
411.60
411.60
+0.02%
24,930,359
0.91
May 22, 2025
413.60
415.80
409.60
411.50
411.50
-0.53%
13,998,610
0.51
May 21, 2025
409.20
413.70
407.10
413.70
413.70
+1.15%
16,969,170
0.62
May 20, 2025
407.00
411.40
405.90
409.00
409.00
+0.79%
12,050,890
0.44
May 19, 2025
404.60
406.50
403.20
405.80
405.80
+0.45%
11,596,420
0.42
May 16, 2025
404.00
406.50
401.60
404.00
404.00
+0.60%
19,172,211
0.69
May 15, 2025
393.00
401.60
392.20
401.60
401.60
+1.83%
55,531,672
2.06
May 14, 2025
396.50
399.60
391.00
394.40
394.40
-0.40%
18,695,750
0.69
May 13, 2025
405.10
406.50
392.50
396.00
396.00
-1.98%
18,518,029
0.69
May 12, 2025
405.10
406.10
399.60
404.00
404.00
-0.69%
24,516,449
0.92
May 09, 2025
406.20
407.00
402.70
406.80
406.80
+1.90%
18,792,100
0.70
May 08, 2025
406.00
406.70
398.40
399.20
399.20
-0.99%
19,870,590
0.74
May 07, 2025
399.20
403.20
396.00
403.20
403.20
+0.67%
54,596,520
2.08
May 06, 2025
400.00
403.20
396.80
400.50
400.50
+0.53%
39,140,262
1.51
May 02, 2025
386.00
405.10
386.00
398.40
398.40
+2.50%
23,544,090
0.90
May 01, 2025
376.30
390.80
374.20
388.70
388.70
+3.27%
16,038,250
0.61
Apr 30, 2025
377.30
378.20
368.20
376.40
376.40
-0.26%
33,201,191
1.27
Apr 29, 2025
378.90
380.18
374.40
377.40
377.40
+0.21%
14,854,100
0.57
Apr 28, 2025
378.10
380.10
376.16
376.60
376.60
-0.24%
35,786,660
1.38
Apr 25, 2025
375.30
379.80
374.10
377.50
377.50
+0.24%
47,936,551
1.90
Apr 24, 2025
377.10
380.80
375.20
376.60
376.60
+0.16%
33,685,510
1.35
Apr 23, 2025
383.20
384.30
376.50
380.60
376.00
-0.30%
18,222,470
0.71
Apr 22, 2025
381.70
387.20
380.63
386.40
381.73
+2.79%
12,498,410
0.48
Apr 17, 2025
379.20
381.50
378.10
380.50
375.90
+0.62%
15,359,270
0.59
Apr 16, 2025
381.20
382.90
378.50
382.80
378.17
+2.37%
15,048,150
0.53
Apr 15, 2025
379.70
381.50
377.00
378.50
373.92
+1.09%
39,244,940
1.37
Apr 14, 2025
380.00
380.10
374.20
379.00
374.42
+2.44%
12,207,520
0.41
Apr 11, 2025
371.30
375.80
368.60
374.50
369.97
+3.72%
27,582,430
0.94
Apr 10, 2025
364.20
369.50
361.86
365.50
361.08
+3.46%
30,625,050
1.05
Apr 09, 2025
362.40
367.30
354.20
357.60
353.28
-2.06%
26,231,400
0.90
Apr 08, 2025
359.40
372.30
355.60
369.60
365.13
+4.91%
45,103,320
1.57
Apr 07, 2025
370.80
373.40
356.30
356.60
352.29
-5.88%
36,976,020
1.30
Apr 04, 2025
395.60
401.50
383.50
383.50
378.86
-1.65%
36,362,230
1.30
Apr 03, 2025
390.30
396.70
390.20
394.70
389.93
+2.92%
33,361,468
1.20
Apr 02, 2025
388.10
389.70
385.60
388.20
383.51
+0.24%
14,618,090
0.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis