332.80p+1.90 (+0.57%)23 Apr 2024, 18:45
Haleon PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 329.40p | 331.80p | 327.90p | 330.90p | 16,067,924 |
Apr 19, 2024 | 321.60p | 325.90p | 320.90p | 325.80p | 11,836,166 |
Apr 18, 2024 | 324.40p | 324.40p | 320.20p | 321.20p | 14,944,586 |
Apr 17, 2024 | 322.50p | 323.50p | 319.90p | 319.90p | 17,433,236 |
Apr 16, 2024 | 320.80p | 323.10p | 320.00p | 322.10p | 12,362,735 |
Apr 15, 2024 | 320.00p | 324.30p | 319.22p | 323.70p | 25,868,057 |
Apr 12, 2024 | 322.50p | 325.30p | 321.40p | 322.90p | 20,718,615 |
Apr 11, 2024 | 322.00p | 323.30p | 320.70p | 323.20p | 13,877,272 |
Apr 10, 2024 | 322.80p | 323.90p | 320.60p | 322.50p | 10,757,735 |
Apr 9, 2024 | 320.10p | 322.73p | 319.20p | 322.30p | 10,735,874 |
Apr 8, 2024 | 323.40p | 324.40p | 321.60p | 321.60p | 18,695,197 |
Apr 5, 2024 | 322.00p | 326.00p | 321.40p | 325.90p | 35,605,546 |
Apr 4, 2024 | 323.00p | 325.60p | 321.80p | 324.90p | 24,305,285 |
Apr 3, 2024 | 323.50p | 324.50p | 320.60p | 322.20p | 18,182,072 |
Apr 2, 2024 | 331.90p | 334.00p | 323.66p | 323.70p | 33,366,195 |
Mar 28, 2024 | 331.60p | 334.35p | 330.43p | 333.10p | 17,237,719 |
Mar 27, 2024 | 328.25p | 330.00p | 326.60p | 330.00p | 22,138,720 |
Mar 26, 2024 | 331.65p | 333.65p | 325.55p | 326.20p | 27,936,888 |
Mar 25, 2024 | 327.75p | 331.50p | 325.65p | 330.15p | 107,580,957 |
Mar 22, 2024 | 325.20p | 328.55p | 323.65p | 328.55p | 115,709,629 |
Mar 21, 2024 | 319.00p | 325.75p | 317.85p | 324.00p | 32,253,948 |
Mar 20, 2024 | 326.00p | 326.35p | 308.37p | 317.45p | 42,360,183 |
Mar 19, 2024 | 312.00p | 325.20p | 310.85p | 320.40p | 102,516,897 |
Mar 18, 2024 | 318.55p | 320.05p | 312.15p | 315.00p | 22,146,029 |
Mar 15, 2024 | 319.15p | 323.15p | 319.15p | 322.30p | 37,022,486 |
Mar 14, 2024 | 327.55p | 329.15p | 322.90p | 324.90p | 9,859,716 |
Mar 13, 2024 | 332.05p | 332.30p | 328.45p | 330.95p | 24,092,834 |
Mar 12, 2024 | 330.00p | 334.80p | 329.60p | 331.60p | 17,923,764 |
Mar 11, 2024 | 329.95p | 331.00p | 326.10p | 327.50p | 14,794,581 |
Mar 8, 2024 | 328.50p | 329.45p | 326.00p | 328.40p | 12,106,842 |
Mar 7, 2024 | 322.80p | 326.45p | 319.05p | 326.45p | 14,336,652 |
Mar 6, 2024 | 323.70p | 325.15p | 320.35p | 322.10p | 18,646,282 |
Mar 5, 2024 | 321.40p | 326.80p | 318.25p | 322.30p | 13,963,404 |
Mar 4, 2024 | 329.15p | 330.85p | 322.25p | 323.25p | 10,252,503 |
Mar 1, 2024 | 333.30p | 335.00p | 324.40p | 330.15p | 38,424,333 |
Feb 29, 2024 | 330.00p | 342.15p | 325.85p | 331.45p | 109,078,114 |
Feb 28, 2024 | 319.60p | 320.30p | 312.15p | 313.95p | 18,448,252 |
Feb 27, 2024 | 322.65p | 324.15p | 318.80p | 322.05p | 14,396,957 |
Feb 26, 2024 | 327.65p | 328.70p | 324.20p | 324.25p | 17,137,727 |
Feb 23, 2024 | 327.40p | 330.15p | 325.25p | 327.30p | 12,997,992 |
Feb 22, 2024 | 325.85p | 328.10p | 324.95p | 326.50p | 15,397,743 |
Feb 21, 2024 | 324.65p | 326.30p | 323.50p | 324.45p | 11,003,441 |
Feb 20, 2024 | 323.40p | 326.00p | 322.35p | 325.65p | 17,835,255 |
Feb 19, 2024 | 322.90p | 325.35p | 321.95p | 322.95p | 14,907,936 |
Feb 16, 2024 | 321.50p | 326.35p | 320.35p | 323.00p | 24,005,968 |
Feb 15, 2024 | 318.05p | 321.50p | 315.64p | 320.45p | 16,713,895 |
Feb 14, 2024 | 318.35p | 319.00p | 315.90p | 316.20p | 11,539,255 |
Feb 13, 2024 | 318.95p | 320.30p | 316.75p | 317.90p | 12,420,281 |
Feb 12, 2024 | 317.45p | 321.50p | 317.30p | 319.65p | 16,301,914 |
Feb 9, 2024 | 321.25p | 322.80p | 318.45p | 319.45p | 16,951,403 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.