Shares Magazine
374.50p+9.00 (+2.18%)11 Apr 2025, 16:43
Haleon PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 371.30p | 375.80p | 368.60p | 374.50p | 27,582,431 |
| Apr 10, 2025 | 364.20p | 369.50p | 361.86p | 365.50p | 30,625,057 |
| Apr 9, 2025 | 362.40p | 367.30p | 354.20p | 357.60p | 26,231,400 |
| Apr 8, 2025 | 359.40p | 372.30p | 355.60p | 369.60p | 45,103,321 |
| Apr 7, 2025 | 370.80p | 373.40p | 356.30p | 356.60p | 36,976,027 |
| Apr 4, 2025 | 395.60p | 401.50p | 383.50p | 383.50p | 36,362,233 |
| Apr 3, 2025 | 390.30p | 396.70p | 390.20p | 394.70p | 33,361,473 |
| Apr 2, 2025 | 388.10p | 389.70p | 385.60p | 388.20p | 14,618,091 |
| Apr 1, 2025 | 394.70p | 397.10p | 388.60p | 392.00p | 14,839,181 |
| Mar 31, 2025 | 387.90p | 392.80p | 387.59p | 391.30p | 17,763,699 |
| Mar 28, 2025 | 384.20p | 391.25p | 383.70p | 389.90p | 16,473,192 |
| Mar 27, 2025 | 385.80p | 385.80p | 380.90p | 381.90p | 10,156,726 |
| Mar 26, 2025 | 381.80p | 383.10p | 378.70p | 382.10p | 20,830,345 |
| Mar 25, 2025 | 387.00p | 389.40p | 381.50p | 382.20p | 26,412,851 |
| Mar 24, 2025 | 393.50p | 393.50p | 382.60p | 385.50p | 14,595,116 |
| Mar 21, 2025 | 395.00p | 395.00p | 392.10p | 393.00p | 150,487,860 |
| Mar 20, 2025 | 394.80p | 398.30p | 393.20p | 393.80p | 29,019,331 |
| Mar 19, 2025 | 391.40p | 394.90p | 388.70p | 394.00p | 65,689,127 |
| Mar 18, 2025 | 391.00p | 393.10p | 388.10p | 391.10p | 32,236,114 |
| Mar 17, 2025 | 387.70p | 392.30p | 387.20p | 392.30p | 9,757,880 |
| Mar 14, 2025 | 389.00p | 389.50p | 382.60p | 387.00p | 12,993,125 |
| Mar 13, 2025 | 387.10p | 390.10p | 384.70p | 389.30p | 18,547,295 |
| Mar 12, 2025 | 396.10p | 396.60p | 389.30p | 389.30p | 19,624,832 |
| Mar 11, 2025 | 399.50p | 402.00p | 396.50p | 397.40p | 17,663,824 |
| Mar 10, 2025 | 396.40p | 399.20p | 394.30p | 397.80p | 33,335,258 |
| Mar 7, 2025 | 393.00p | 400.80p | 392.60p | 399.40p | 11,077,260 |
| Mar 6, 2025 | 399.60p | 400.00p | 393.40p | 395.70p | 13,882,850 |
| Mar 5, 2025 | 407.60p | 408.50p | 400.80p | 400.80p | 20,923,598 |
| Mar 4, 2025 | 412.60p | 417.70p | 411.50p | 414.90p | 33,293,037 |
| Mar 3, 2025 | 400.10p | 411.40p | 396.70p | 410.60p | 25,177,530 |
| Feb 28, 2025 | 383.70p | 402.30p | 381.90p | 398.40p | 71,901,400 |
| Feb 27, 2025 | 379.00p | 385.80p | 377.10p | 382.40p | 49,484,797 |
| Feb 26, 2025 | 394.70p | 398.40p | 394.60p | 395.50p | 19,656,841 |
| Feb 25, 2025 | 396.80p | 397.60p | 394.90p | 395.50p | 28,893,362 |
| Feb 24, 2025 | 392.80p | 396.90p | 391.50p | 396.90p | 13,233,886 |
| Feb 21, 2025 | 383.90p | 391.60p | 383.00p | 390.50p | 19,023,490 |
| Feb 20, 2025 | 390.00p | 390.70p | 385.00p | 385.90p | 18,279,769 |
| Feb 19, 2025 | 391.40p | 392.30p | 388.30p | 390.50p | 10,792,186 |
| Feb 18, 2025 | 395.00p | 395.60p | 390.80p | 390.80p | 29,852,019 |
| Feb 17, 2025 | 382.30p | 394.20p | 382.30p | 394.00p | 18,179,877 |
| Feb 14, 2025 | 390.00p | 390.50p | 382.80p | 384.30p | 16,330,960 |
| Feb 13, 2025 | 390.90p | 391.80p | 384.98p | 391.30p | 10,667,455 |
| Feb 12, 2025 | 390.00p | 393.00p | 386.40p | 390.50p | 11,401,485 |
| Feb 11, 2025 | 388.20p | 393.20p | 386.50p | 390.40p | 28,331,979 |
| Feb 10, 2025 | 380.70p | 387.20p | 380.50p | 387.20p | 14,556,839 |
| Feb 7, 2025 | 374.70p | 379.50p | 374.10p | 379.40p | 9,416,834 |
| Feb 6, 2025 | 379.50p | 382.10p | 376.70p | 378.00p | 17,962,585 |
| Feb 5, 2025 | 375.20p | 378.44p | 373.80p | 378.40p | 24,811,456 |
| Feb 4, 2025 | 374.40p | 378.00p | 373.09p | 373.40p | 17,431,829 |
| Feb 3, 2025 | 374.90p | 376.70p | 372.10p | 375.70p | 14,141,704 |
Most Read
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.