LSE - Delayed Quote
GBp
Haleon plc (HLN.L)
319.40
+1.70
(+0.54%)
At close: October 30 at 4:35:59 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
322.20
327.00
319.40
319.40
319.40
43,458,675
Oct 29, 2026
328.00
334.10
310.50
317.70
317.70
99,147,626
Oct 28, 2026
374.00
377.50
371.10
374.00
374.00
72,577,596
Oct 27, 2026
378.30
380.00
375.00
376.00
376.00
20,519,047
Oct 26, 2026
382.80
384.10
379.50
380.20
380.20
19,526,780
Oct 23, 2026
382.20
383.50
379.10
381.20
381.20
19,235,927
Oct 22, 2026
375.00
383.80
373.70
382.70
382.70
30,318,934
Oct 21, 2026
374.00
376.20
372.60
372.60
372.60
32,986,982
Oct 20, 2026
380.10
381.60
374.90
375.90
375.90
29,055,237
Oct 19, 2026
375.80
378.50
374.40
377.00
377.00
23,936,646
Oct 16, 2026
369.30
375.10
369.20
375.10
375.10
20,368,418
Oct 15, 2026
366.40
433.60
366.10
374.80
374.80
32,204,735
Oct 14, 2026
354.50
362.30
353.05
362.10
362.10
22,724,227
Oct 13, 2026
358.40
360.90
354.10
355.10
355.10
28,246,194
Oct 12, 2026
351.20
355.40
350.20
354.80
354.80
12,101,511
Oct 9, 2026
349.40
351.50
347.70
349.20
349.20
105,238,197
Oct 8, 2026
339.20
344.70
335.40
344.30
344.30
33,146,704
Oct 7, 2026
334.00
345.00
334.00
342.40
342.40
40,465,410
Oct 6, 2026
332.70
336.20
330.50
334.00
334.00
21,497,871
Oct 5, 2026
330.80
334.20
330.40
330.80
330.80
24,982,096
Oct 2, 2026
325.00
332.60
324.80
328.30
328.30
27,426,461
Oct 1, 2026
333.60
337.63
325.20
327.80
327.80
26,596,787
Sep 30, 2026
339.00
341.70
337.00
337.60
337.60
35,694,951
Sep 29, 2026
340.90
340.90
336.20
337.10
337.10
37,862,404
Sep 28, 2026
340.00
345.40
339.70
340.20
340.20
23,909,292
Sep 25, 2026
342.80
344.90
340.60
342.70
342.70
32,861,218
Sep 24, 2026
343.10
350.10
342.50
344.90
344.90
23,142,256
Sep 23, 2026
340.70
345.90
338.70
341.60
341.60
30,268,162
Sep 22, 2026
343.30
346.60
342.40
342.60
342.60
39,395,760
Sep 21, 2026
342.20
343.80
339.00
342.80
342.80
64,108,116
Sep 18, 2026
341.20
344.50
339.50
340.70
340.70
63,916,335
Sep 17, 2026
340.50
341.60
336.10
339.70
339.70
41,125,484
Sep 16, 2026
338.50
341.70
337.50
339.80
339.80
13,491,029
Sep 15, 2026
342.00
343.10
336.60
340.50
340.50
23,713,207
Sep 14, 2026
337.80
345.90
336.80
342.20
342.20
24,907,764
Sep 11, 2026
336.60
337.60
333.40
333.80
333.80
23,434,653
Sep 10, 2026
335.70
339.10
333.00
336.20
336.20
37,295,360
Sep 9, 2026
335.90
338.70
333.20
334.80
334.80
30,262,720
Sep 8, 2026
342.20
344.90
335.20
337.30
337.30
26,975,570
Sep 7, 2026
348.70
349.40
343.30
343.30
343.30
23,818,643
Sep 4, 2026
357.20
361.85
350.60
352.80
352.80
42,934,648
Sep 3, 2026
365.10
365.43
355.20
357.60
357.60
21,137,057
Sep 2, 2026
370.20
370.30
364.50
366.00
366.00
23,758,744
Sep 1, 2026
361.70
373.70
361.70
369.90
369.90
25,449,300
Aug 28, 2026
369.50
370.60
366.00
368.20
368.20
18,171,867
Aug 27, 2026
370.60
370.80
364.70
369.50
369.50
17,908,866
Aug 26, 2026
370.10
374.60
369.79
373.30
373.30
18,446,562
Aug 25, 2026
369.50
369.60
365.30
369.60
369.60
20,004,842
Aug 24, 2026
363.10
370.60
361.90
369.80
369.80
19,864,563
Aug 21, 2026
359.50
363.50
358.10
363.10
363.10
14,337,114
Aug 20, 2026
358.20
360.50
355.80
359.90
359.90
20,882,954
Aug 19, 2026
357.00
362.30
355.00
357.90
357.90
23,666,802
Aug 18, 2026
350.00
357.20
348.80
355.60
355.60
21,852,262
Aug 17, 2026
356.20
356.20
350.20
350.20
350.20
11,334,932
Aug 14, 2026
358.50
359.10
354.20
355.60
355.60
6,422,346
Aug 13, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
359.00
360.10
355.70
357.90
357.90
13,056,164
Aug 12, 2026
364.70
364.90
358.20
359.90
359.88
13,624,911
Aug 11, 2026
365.10
367.80
363.60
365.40
365.38
13,876,144
Aug 10, 2026
371.10
371.27
360.50
365.20
365.18
10,044,620
Aug 7, 2026
370.20
372.10
366.00
369.40
369.38
19,877,858
Aug 6, 2026
371.00
374.60
367.50
370.60
370.58
23,238,101
Aug 5, 2026
361.00
367.00
361.00
365.70
365.68
18,893,238
Aug 4, 2026
362.40
362.40
355.72
357.70
357.68
15,092,763
Aug 3, 2026
362.60
369.00
359.90
362.30
362.28
18,642,449
Jul 31, 2026
369.70
371.30
362.70
363.30
363.28
25,724,592
Jul 30, 2026
375.80
379.60
367.00
368.60
368.58
27,282,181
Jul 29, 2026
381.50
381.91
372.50
379.70
379.67
36,335,259
Jul 28, 2026
372.60
384.20
372.60
380.90
380.87
29,790,922
Jul 27, 2026
366.40
373.10
365.70
370.20
370.18
24,375,691
Jul 24, 2026
360.40
365.30
359.90
363.50
363.48
12,865,657
Jul 23, 2026
364.10
364.90
358.40
361.60
361.58
15,272,041
Jul 22, 2026
368.60
373.10
364.50
365.90
365.88
20,492,364
Jul 21, 2026
371.70
372.20
367.20
368.60
368.58
23,392,432
Jul 20, 2026
370.40
372.80
368.10
371.00
370.98
18,087,141
Jul 17, 2026
373.80
377.50
372.00
373.30
373.28
20,562,833
Jul 16, 2026
357.40
370.10
356.30
370.10
370.08
17,624,000
Jul 15, 2026
360.00
361.60
354.10
359.20
359.18
22,047,851
Jul 14, 2026
364.60
365.00
359.00
360.30
360.28
11,985,968
Jul 13, 2026
362.80
367.80
361.70
365.00
364.98
10,734,998
Jul 10, 2026
361.40
363.90
359.20
361.80
361.78
13,150,263
Jul 9, 2026
361.10
362.70
358.50
360.20
360.18
11,208,254
Jul 8, 2026
363.70
364.97
360.70
363.50
363.48
12,214,933
Jul 7, 2026
362.10
369.40
360.50
365.40
365.38
37,490,455
Jul 6, 2026
365.10
367.50
357.20
358.50
358.48
14,010,735
Jul 3, 2026
361.30
364.30
357.50
364.30
364.28
12,997,085
Jul 2, 2026
352.80
363.50
351.83
360.40
360.38
36,022,465
Jul 1, 2026
349.60
355.30
348.50
350.50
350.48
22,634,840
Jun 30, 2026
352.40
355.20
347.70
347.70
347.68
32,214,866
Jun 29, 2026
348.00
350.70
344.20
348.40
348.38
16,352,720
Jun 26, 2026
347.80
350.00
346.40
348.30
348.28
15,835,710
Jun 25, 2026
347.10
351.20
344.60
348.20
348.18
31,598,334
Jun 24, 2026
337.00
349.20
336.90
348.00
347.98
25,028,650
Jun 23, 2026
330.10
335.90
329.60
333.70
333.68
15,860,568
Jun 22, 2026
332.60
333.90
329.30
331.60
331.58
21,244,484
Jun 19, 2026
335.60
337.30
331.90
334.00
333.98
42,462,361
Jun 18, 2026
331.00
333.80
328.40
333.80
333.78
48,018,584
Jun 17, 2026
334.10
336.40
331.80
334.60
334.58
36,814,492
Jun 16, 2026
334.70
335.70
330.80
333.30
333.28
35,807,481
Jun 15, 2026
337.20
341.90
334.70
335.10
335.08
19,059,362
Jun 12, 2026
332.30
337.40
331.40
336.80
336.78
19,008,268
Jun 11, 2026
336.60
339.10
334.00
334.00
333.98
34,844,407
Jun 10, 2026
338.40
340.10
333.60
338.10
338.08
23,919,760
Jun 9, 2026
330.20
336.70
329.00
335.50
335.48
30,631,179
Jun 8, 2026
339.40
339.69
330.30
331.00
330.98
27,512,407
Jun 5, 2026
332.10
337.10
331.00
337.00
336.98
16,115,205
Jun 4, 2026
326.10
331.90
324.00
329.80
329.78
42,139,945
Jun 3, 2026
321.90
324.05
317.80
321.20
321.18
27,156,886
Jun 2, 2026
326.90
327.80
319.80
320.90
320.88
24,834,746
Jun 1, 2026
333.20
334.30
326.80
326.80
326.78
21,693,069
May 29, 2026
342.00
342.60
336.00
336.70
336.68
39,828,612
May 28, 2026
344.00
344.80
340.50
341.60
341.58
12,510,195
May 27, 2026
341.20
346.70
341.14
346.70
346.68
13,784,600
May 26, 2026
344.80
346.50
341.60
341.90
341.88
14,067,778
May 22, 2026
344.10
345.11
342.00
343.80
343.78
14,662,079
May 21, 2026
341.80
344.40
340.00
342.30
342.28
12,833,173
May 20, 2026
339.30
342.10
338.40
341.20
341.18
26,045,181
May 19, 2026
338.20
343.00
338.20
342.30
342.28
32,264,208
May 18, 2026
331.90
340.00
331.00
337.10
337.08
14,234,909
May 15, 2026
329.60
332.90
329.00
332.90
332.88
23,060,843
May 14, 2026
330.30
332.90
329.10
329.10
329.08
12,006,423
May 13, 2026
332.40
333.30
329.80
329.80
329.78
21,958,662
May 12, 2026
325.60
335.00
325.00
335.00
334.98
26,298,882
May 11, 2026
331.60
333.30
326.60
327.10
327.08
26,589,233
May 8, 2026
337.20
338.80
329.30
331.20
331.18
39,711,092
May 7, 2026
338.10
338.10
329.80
331.83
331.81
24,661,178
May 6, 2026
336.10
339.20
334.70
334.70
334.68
24,477,281
May 5, 2026
328.70
341.40
328.10
334.00
333.98
25,071,684
May 1, 2026
335.50
344.10
335.50
344.10
344.08
9,291,742
Apr 30, 2026
341.60
343.00
338.60
340.00
339.98
33,780,488
Apr 29, 2026
360.50
361.30
333.60
340.00
339.98
42,625,746
Apr 28, 2026
349.20
352.00
348.40
350.80
350.78
22,937,640
Apr 27, 2026
353.80
353.80
349.35
350.30
350.28
29,013,464
Apr 24, 2026
352.10
356.50
350.40
355.20
355.18
16,612,028
Apr 23, 2026
343.90
351.60
343.90
351.60
351.58
31,858,831
Apr 22, 2026
346.80
347.50
342.40
345.90
345.88
35,330,106
Apr 21, 2026
353.50
356.90
351.30
352.30
352.28
14,801,591
Apr 20, 2026
356.30
357.10
352.20
356.00
355.98
14,038,929
Apr 17, 2026
354.40
359.20
352.70
358.60
358.58
28,514,226
Apr 16, 2026
354.00
355.40
351.10
352.50
352.48
11,434,920
Apr 15, 2026
357.60
359.30
352.10
353.10
353.08
23,282,867
Apr 14, 2026
359.30
359.90
355.90
357.20
357.18
20,375,234
Apr 13, 2026
362.60
363.70
360.10
360.50
360.48
39,782,567
Apr 10, 2026
363.40
367.30
363.30
364.10
364.08
11,671,704
Apr 9, 2026
4.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
365.10
366.70
361.30
364.40
364.38
16,251,195
Apr 8, 2026
373.90
375.70
368.00
368.90
368.83
23,398,979
Apr 7, 2026
373.70
376.10
367.40
369.20
369.13
11,092,669
Apr 2, 2026
372.50
375.60
369.37
372.90
372.83
12,418,091
Apr 1, 2026
372.90
376.40
370.40
371.50
371.43
22,275,295
Mar 31, 2026
377.20
379.20
373.50
373.80
373.73
23,608,977
Mar 30, 2026
368.00
377.60
366.65
376.20
376.12
18,566,061
Mar 27, 2026
363.40
367.20
361.20
366.90
366.83
29,810,684
Mar 26, 2026
360.90
365.90
360.80
365.00
364.93
16,894,716
Mar 25, 2026
359.80
365.10
357.50
361.90
361.83
19,429,979
Mar 24, 2026
366.70
367.60
352.60
359.10
359.03
31,855,843
Mar 23, 2026
372.70
373.80
365.60
365.60
365.53
15,296,660
Mar 20, 2026
380.30
382.90
375.70
375.70
375.63
33,890,633
Mar 19, 2026
381.60
385.80
377.90
379.20
379.12
13,023,625
Mar 18, 2026
394.30
394.60
385.20
386.20
386.12
16,320,217
Mar 17, 2026
386.80
395.00
386.80
395.00
394.92
21,323,614
Mar 16, 2026
375.30
387.10
374.65
385.70
385.62
26,142,536
Mar 13, 2026
372.30
377.90
370.30
374.80
374.73
21,407,555
Mar 12, 2026
367.40
376.60
363.90
373.00
372.93
19,701,540
Mar 11, 2026
372.00
372.38
366.30
366.30
366.23
20,448,250
Mar 10, 2026
377.00
377.40
371.40
373.00
372.93
39,730,857
Mar 9, 2026
375.60
376.10
369.80
373.90
373.83
27,864,937
Mar 6, 2026
381.80
382.10
372.30
377.00
376.92
20,246,597
Mar 5, 2026
385.60
387.10
377.20
381.20
381.12
27,971,443
Mar 4, 2026
390.50
392.30
386.80
386.80
386.72
17,983,808
Mar 3, 2026
397.00
398.70
386.90
388.90
388.82
20,489,334
Mar 2, 2026
405.30
405.50
399.60
399.90
399.82
21,563,816
Feb 27, 2026
396.20
405.80
392.20
405.70
405.62
68,207,701
Feb 26, 2026
381.70
394.20
379.79
394.20
394.12
33,187,920
Feb 25, 2026
389.90
396.00
374.10
377.90
377.82
48,330,135
Feb 24, 2026
407.90
411.50
405.60
405.70
405.62
28,188,411
Feb 23, 2026
411.10
412.50
403.16
409.60
409.52
14,348,726
Feb 20, 2026
408.60
411.60
406.80
409.50
409.42
23,835,184
Feb 19, 2026
413.50
415.40
407.10
407.10
407.02
17,161,363
Feb 18, 2026
412.70
416.10
409.00
410.90
410.82
15,245,160
Feb 17, 2026
408.70
413.60
406.34
408.90
408.82
14,360,929
Feb 16, 2026
407.20
409.20
404.60
406.60
406.52
5,761,058
Feb 13, 2026
405.50
410.70
403.90
409.20
409.12
24,380,780
Feb 12, 2026
405.90
407.95
401.40
406.60
406.52
10,963,028
Feb 11, 2026
398.50
407.20
397.40
406.30
406.22
15,417,992
Feb 10, 2026
395.80
400.50
393.90
400.40
400.32
8,318,753
Feb 9, 2026
398.70
400.00
392.40
392.40
392.32
16,192,316
Feb 6, 2026
396.50
401.90
394.10
398.10
398.02
8,154,716
Feb 5, 2026
396.00
401.70
393.70
399.30
399.22
21,141,116
Feb 4, 2026
381.70
397.30
380.80
395.00
394.92
13,711,193
Feb 3, 2026
381.40
384.40
374.10
384.40
384.32
15,419,617
Feb 2, 2026
382.70
385.60
380.30
382.70
382.62
20,119,114
Jan 30, 2026
372.60
379.30
371.10
378.90
378.82
14,080,762
Jan 29, 2026
371.70
374.60
369.70
371.60
371.53
16,443,746
Jan 28, 2026
373.80
375.80
370.60
372.50
372.43
23,622,819
Jan 27, 2026
377.10
381.40
375.70
376.60
376.52
10,433,870
Jan 26, 2026
379.30
379.30
374.68
377.20
377.12
9,469,378
Jan 23, 2026
383.80
384.80
377.80
379.80
379.72
16,865,883
Jan 22, 2026
378.50
381.20
373.70
378.10
378.02
10,186,363
Jan 21, 2026
378.20
384.10
376.40
377.20
377.12
17,695,285
Jan 20, 2026
360.50
372.90
353.30
372.90
372.83
24,784,897
Jan 19, 2026
364.80
367.00
358.95
361.10
361.03
6,334,727
Jan 16, 2026
362.20
365.30
359.30
363.90
363.83
16,515,556
Jan 15, 2026
365.40
368.10
360.60
362.20
362.13
11,809,158
Jan 14, 2026
362.00
371.00
358.90
366.10
366.03
21,599,441
Jan 13, 2026
361.10
364.90
359.10
362.40
362.33
12,660,117
Jan 12, 2026
364.00
366.90
361.70
362.20
362.13
14,599,977
Jan 9, 2026
373.80
374.20
365.90
367.50
367.43
13,550,360
Jan 8, 2026
372.90
373.70
367.10
371.90
371.83
11,304,487
Jan 7, 2026
378.00
378.00
372.20
373.50
373.43
16,742,678
Jan 6, 2026
372.30
380.80
370.40
376.50
376.42
37,717,274
Jan 5, 2026
373.00
375.00
366.40
372.30
372.23
12,454,298
Jan 2, 2026
374.90
376.00
369.50
370.10
370.03
7,053,726
Dec 31, 2025
374.70
375.70
372.70
374.80
374.73
2,304,777
Dec 30, 2025
371.70
376.20
371.20
373.60
373.53
6,744,898
Dec 29, 2025
373.40
375.90
370.90
373.00
372.93
9,451,783
Dec 24, 2025
373.90
375.00
372.30
372.30
372.23
3,033,784
Dec 23, 2025
371.60
373.60
370.60
372.10
372.03
12,692,275
Dec 22, 2025
370.90
372.60
369.40
371.10
371.03
10,688,036
Dec 19, 2025
367.10
373.80
366.30
373.80
373.73
47,106,606
Dec 18, 2025
368.80
371.50
366.20
370.40
370.33
8,140,091
Dec 17, 2025
366.70
372.50
366.30
369.30
369.23
18,755,416
Dec 16, 2025
368.00
369.30
362.50
363.40
363.33
11,435,251
Dec 15, 2025
359.50
370.40
358.80
368.90
368.83
20,498,163
Dec 12, 2025
360.40
362.60
357.40
358.50
358.43
10,936,925
Dec 11, 2025
357.40
361.60
355.00
361.60
361.53
10,822,160
Dec 10, 2025
354.20
357.70
351.70
356.20
356.13
11,637,111
Dec 9, 2025
354.90
358.30
353.88
354.20
354.13
16,339,956
Dec 8, 2025
360.40
362.50
354.80
357.60
357.53
13,141,958
Dec 5, 2025
359.10
363.88
359.00
360.60
360.53
13,494,030
Dec 4, 2025
357.80
363.39
357.30
359.50
359.43
15,760,034
Dec 3, 2025
368.90
369.92
361.10
361.10
361.03
17,377,260
Dec 2, 2025
375.30
377.20
364.90
368.80
368.73
12,205,361
Dec 1, 2025
371.50
376.50
370.30
374.40
374.33
13,114,526
Nov 28, 2025
370.50
371.20
367.20
370.90
370.83
10,443,008
Nov 27, 2025
371.30
373.30
368.00
370.00
369.93
5,348,793
Nov 26, 2025
374.80
375.80
369.50
370.80
370.73
20,777,451
Nov 25, 2025
368.60
375.10
366.70
374.50
374.43
24,328,034
Nov 24, 2025
378.50
380.40
371.78
371.80
371.73
46,554,689
Nov 21, 2025
371.40
380.90
371.40
377.20
377.12
31,768,890
Nov 20, 2025
366.90
370.30
366.16
369.60
369.53
23,053,100
Nov 19, 2025
366.00
369.60
365.20
365.40
365.33
32,202,671
Nov 18, 2025
368.70
369.60
365.40
366.50
366.43
20,999,275
Nov 17, 2025
366.40
372.30
366.40
369.50
369.43
29,917,820
Nov 14, 2025
376.50
376.90
368.10
368.90
368.83
14,404,601
Nov 13, 2025
378.50
381.30
375.10
376.50
376.42
17,143,010
Nov 12, 2025
377.60
378.83
373.10
378.10
378.02
21,126,187
Nov 11, 2025
367.80
376.70
365.00
374.60
374.53
21,588,967
Nov 10, 2025
356.30
363.78
355.80
363.10
363.03
12,397,115
Nov 7, 2025
359.40
361.80
356.00
361.20
361.13
12,634,942
Nov 6, 2025
356.00
359.20
355.10
358.50
358.43
18,386,420
Nov 5, 2025
355.50
358.90
354.60
357.20
357.13
9,813,385
Nov 4, 2025
356.40
359.40
354.50
357.90
357.83
18,919,073
Nov 3, 2025
354.00
366.30
353.10
357.70
357.63
13,716,511
Oct 31, 2025
350.80
359.70
350.60
354.10
354.03
21,725,217
Oct 30, 2025
365.00
365.00
339.40
350.80
350.73
54,077,387
