Want to see GB:HLN full AI Analyst Report?
Haleon PLC (HLN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 322.20 | 327.00 | 319.40 | 319.40 | 319.40 | +0.54% | 43,458,477 | 1.54 |
| Oct 29, 2026 | 328.00 | 334.10 | 310.50 | 317.70 | 317.70 | -15.05% | 99,147,625 | 3.69 |
| Oct 28, 2026 | 374.00 | 377.50 | 371.10 | 374.00 | 374.00 | -0.53% | 72,577,602 | 2.78 |
| Oct 27, 2026 | 378.30 | 380.00 | 375.00 | 376.00 | 376.00 | -1.10% | 20,519,049 | 0.78 |
| Oct 26, 2026 | 382.80 | 384.10 | 379.50 | 380.20 | 380.20 | -0.26% | 19,526,779 | 0.74 |
| Oct 23, 2026 | 382.20 | 383.50 | 379.10 | 381.20 | 381.20 | -0.39% | 19,235,928 | 0.72 |
| Oct 22, 2026 | 375.00 | 383.80 | 373.70 | 382.70 | 382.70 | +2.71% | 30,318,936 | 1.14 |
| Oct 21, 2026 | 374.00 | 376.20 | 372.60 | 372.60 | 372.60 | -0.88% | 32,986,984 | 1.26 |
| Oct 20, 2026 | 380.10 | 381.60 | 374.90 | 375.90 | 375.90 | -0.29% | 29,055,238 | 1.12 |
| Oct 19, 2026 | 375.80 | 378.50 | 374.40 | 377.00 | 377.00 | +0.51% | 23,936,648 | 0.92 |
| Oct 16, 2026 | 369.30 | 375.10 | 369.20 | 375.10 | 375.10 | +0.08% | 20,368,420 | 0.78 |
| Oct 15, 2026 | 366.40 | 433.60 | 366.10 | 374.80 | 374.80 | +3.51% | 32,204,736 | 1.25 |
| Oct 14, 2026 | 354.50 | 362.30 | 353.05 | 362.10 | 362.10 | +1.97% | 22,724,229 | 0.88 |
| Oct 13, 2026 | 358.40 | 360.90 | 354.10 | 355.10 | 355.10 | +0.08% | 28,246,193 | 1.10 |
| Oct 12, 2026 | 351.20 | 355.40 | 350.20 | 354.80 | 354.80 | +1.60% | 12,101,511 | 0.47 |
| Oct 09, 2026 | 349.40 | 351.50 | 347.70 | 349.20 | 349.20 | +1.42% | 105,238,203 | 4.34 |
| Oct 08, 2026 | 339.20 | 344.70 | 335.40 | 344.30 | 344.30 | +0.55% | 33,146,703 | 1.39 |
| Oct 07, 2026 | 334.00 | 345.00 | 334.00 | 342.40 | 342.40 | +2.51% | 40,465,410 | 1.72 |
| Oct 06, 2026 | 332.70 | 336.20 | 330.50 | 334.00 | 334.00 | +0.97% | 21,497,871 | 0.92 |
| Oct 05, 2026 | 330.80 | 334.20 | 330.40 | 330.80 | 330.80 | +0.76% | 24,982,096 | 1.08 |
| Oct 02, 2026 | 325.00 | 332.60 | 324.80 | 328.30 | 328.30 | +0.15% | 27,426,463 | 1.18 |
| Oct 01, 2026 | 333.60 | 337.63 | 325.20 | 327.80 | 327.80 | -2.90% | 26,596,787 | 1.15 |
| Sep 30, 2026 | 339.00 | 341.70 | 337.00 | 337.60 | 337.60 | +0.15% | 35,694,953 | 1.57 |
| Sep 29, 2026 | 340.90 | 340.90 | 336.20 | 337.10 | 337.10 | -0.91% | 37,862,402 | 1.67 |
| Sep 28, 2026 | 340.00 | 345.40 | 339.70 | 340.20 | 340.20 | -0.73% | 23,909,293 | 1.06 |
| Sep 25, 2026 | 342.80 | 344.90 | 340.60 | 342.70 | 342.70 | -0.64% | 32,861,219 | 1.45 |
| Sep 24, 2026 | 343.10 | 350.10 | 342.50 | 344.90 | 344.90 | +0.97% | 23,142,256 | 1.03 |
| Sep 23, 2026 | 340.70 | 345.90 | 338.70 | 341.60 | 341.60 | -0.29% | 30,268,162 | 1.36 |
| Sep 22, 2026 | 343.30 | 346.60 | 342.40 | 342.60 | 342.60 | -0.06% | 39,395,762 | 1.78 |
| Sep 21, 2026 | 342.20 | 343.80 | 339.00 | 342.80 | 342.80 | +0.62% | 64,108,117 | 2.97 |
| Sep 18, 2026 | 341.20 | 344.50 | 339.50 | 340.70 | 340.70 | +0.29% | 63,916,336 | 3.07 |
| Sep 17, 2026 | 340.50 | 341.60 | 336.10 | 339.70 | 339.70 | -0.03% | 41,125,484 | 2.01 |
| Sep 16, 2026 | 338.50 | 341.70 | 337.50 | 339.80 | 339.80 | -0.21% | 13,491,029 | 0.64 |
| Sep 15, 2026 | 342.00 | 343.10 | 336.60 | 340.50 | 340.50 | -0.50% | 23,713,207 | 1.11 |
| Sep 14, 2026 | 337.80 | 345.90 | 336.80 | 342.20 | 342.20 | +2.52% | 24,907,764 | 1.16 |
| Sep 11, 2026 | 336.60 | 337.60 | 333.40 | 333.80 | 333.80 | -0.71% | 23,434,652 | 1.08 |
| Sep 10, 2026 | 335.70 | 339.10 | 333.00 | 336.20 | 336.20 | +0.42% | 37,295,359 | 1.74 |
| Sep 09, 2026 | 335.90 | 338.70 | 333.20 | 334.80 | 334.80 | -0.74% | 30,262,721 | 1.42 |
| Sep 08, 2026 | 342.20 | 344.90 | 335.20 | 337.30 | 337.30 | -1.75% | 26,975,570 | 1.26 |
| Sep 07, 2026 | 348.70 | 349.40 | 343.30 | 343.30 | 343.30 | -2.69% | 23,818,645 | 1.11 |
| Sep 04, 2026 | 357.20 | 361.85 | 350.60 | 352.80 | 352.80 | -1.34% | 42,934,648 | 2.03 |
| Sep 03, 2026 | 365.10 | 365.43 | 355.20 | 357.60 | 357.60 | -2.30% | 21,137,059 | 0.99 |
| Sep 02, 2026 | 370.20 | 370.30 | 364.50 | 366.00 | 366.00 | -1.05% | 23,758,744 | 1.12 |
| Sep 01, 2026 | 361.70 | 373.70 | 361.70 | 369.90 | 369.90 | +0.46% | 25,449,301 | 1.19 |
| Aug 31, 2026 | 368.20 | 370.60 | 366.00 | 368.20 | 368.20 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 369.50 | 370.60 | 366.00 | 368.20 | 368.20 | -0.35% | 18,171,867 | 0.83 |
| Aug 27, 2026 | 370.60 | 370.80 | 364.70 | 369.50 | 369.50 | -1.02% | 17,908,865 | 0.81 |
| Aug 26, 2026 | 370.10 | 374.60 | 369.79 | 373.30 | 373.30 | +1.00% | 18,446,564 | 0.82 |
| Aug 25, 2026 | 369.50 | 369.60 | 365.30 | 369.60 | 369.60 | -0.05% | 20,004,844 | 0.90 |
| Aug 24, 2026 | 363.10 | 370.60 | 361.90 | 369.80 | 369.80 | +1.85% | 19,864,564 | 0.90 |
