Haleon PLC (HLN.LSE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -9.3% vs the 50-day and -11% vs the 200-day average, 26.3% below the 52-week high and +2.9% off the 52-week low; a death cross printed 33 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Haleon PLC trades 9.3% below its 50-day and 11.0% below its 200-day moving average. (as of 2026-10-30)

Haleon researches, manufactures and sells everyday consumer-health products, spanning oral care, vitamins and supplements, cold and allergy remedies, pain relief and digestive-health lines, sold under established brand names such as Sensodyne, Centrum, Panadol and Voltaren. It reaches customers across North America, Europe, the Middle East, Africa, Latin America and Asia Pacific through retail and pharmacy channels, and has a partnership with Microsoft to bring data and AI tools into its operations.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HLN.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	322.20	327.00	319.40	319.40	+0.54%	43,572,276
2026-10-29	328.00	334.10	310.50	317.70	-15.05%	99,147,626
2026-10-28	374.00	377.50	371.10	374.00	-0.53%	72,577,596
2026-10-27	378.30	380.00	375.00	376.00	-1.10%	20,519,047
2026-10-26	382.80	384.10	379.50	380.20	-0.26%	19,526,780
2026-10-23	382.20	383.50	379.10	381.20	-0.39%	19,235,927
2026-10-22	375.00	383.80	373.70	382.70	+2.71%	30,318,934
2026-10-21	374.00	376.20	372.60	372.60	-0.88%	32,986,982
2026-10-20	380.10	381.60	374.90	375.90	-0.29%	29,055,237
2026-10-19	375.80	378.50	374.40	377.00	+0.51%	23,936,646
2026-10-16	369.30	375.10	369.20	375.10	+0.08%	20,368,418
2026-10-15	366.40	433.60	366.10	374.80	+3.51%	32,204,735
2026-10-14	354.50	362.30	353.05	362.10	+1.97%	22,724,227
2026-10-13	358.40	360.90	354.10	355.10	+0.08%	28,246,194
2026-10-12	351.20	355.40	350.20	354.80	+1.60%	12,101,511
2026-10-09	349.40	351.50	347.70	349.20	+1.42%	105,238,197
2026-10-08	339.20	344.70	335.40	344.30	+0.55%	33,146,704
2026-10-07	334.00	345.00	334.00	342.40	+2.51%	40,465,410
2026-10-06	332.70	336.20	330.50	334.00	+0.97%	21,497,871
2026-10-05	330.80	334.20	330.40	330.80	+0.76%	24,982,096
2026-10-02	325.00	332.60	324.80	328.30	+0.15%	27,426,461
2026-10-01	333.60	337.63	325.20	327.80	-2.90%	26,596,787
2026-09-30	339.00	341.70	337.00	337.60	+0.15%	35,694,951
2026-09-29	340.90	340.90	336.20	337.10	-0.91%	37,862,404
2026-09-28	340.00	345.40	339.70	340.20	-0.73%	23,909,292
2026-09-25	342.80	344.90	340.60	342.70	-0.64%	32,861,218
2026-09-24	343.10	350.10	342.50	344.90	+0.97%	23,142,256
2026-09-23	340.70	345.90	338.70	341.60	-0.29%	30,268,162
2026-09-22	343.30	346.60	342.40	342.60	-0.06%	39,395,760
2026-09-21	342.20	343.80	339.00	342.80	+0.62%	64,108,116
2026-09-18	341.20	344.50	339.50	340.70	+0.29%	63,916,335
2026-09-17	340.50	341.60	336.10	339.70	-0.03%	41,125,484
2026-09-16	338.50	341.70	337.50	339.80	-0.21%	13,491,029
2026-09-15	342.00	343.10	336.60	340.50	-0.50%	23,713,207
2026-09-14	337.80	345.90	336.80	342.20	+2.52%	24,907,764
2026-09-11	336.60	337.60	333.40	333.80	-0.71%	23,434,653
2026-09-10	335.70	339.10	333.00	336.20	+0.42%	37,295,360
2026-09-09	335.90	338.70	333.20	334.80	-0.74%	30,262,720
2026-09-08	342.20	344.90	335.20	337.30	-1.75%	26,975,570
2026-09-07	348.70	349.40	343.30	343.30	-2.69%	23,818,643
2026-09-04	357.20	361.85	350.60	352.80	-1.34%	42,934,648
2026-09-03	365.10	365.43	355.20	357.60	-2.30%	21,137,057
2026-09-02	370.20	370.30	364.50	366.00	-1.05%	23,758,744
2026-09-01	361.70	373.70	361.70	369.90	+0.46%	25,449,300
2026-08-28	369.50	370.60	366.00	368.20	-0.35%	18,171,867
2026-08-27	370.60	370.80	364.70	369.50	-1.02%	17,908,866
2026-08-26	370.10	374.60	369.79	373.30	+1.00%	18,446,562
2026-08-25	369.50	369.60	365.30	369.60	-0.05%	20,004,842
2026-08-24	363.10	370.60	361.90	369.80	+1.85%	19,864,563
2026-08-21	359.50	363.50	358.10	363.10	+0.89%	14,337,114
2026-08-20	358.20	360.50	355.80	359.90	+0.56%	20,882,954
2026-08-19	357.00	362.30	355.00	357.90	+0.65%	23,666,802
2026-08-18	350.00	357.20	348.80	355.60	+1.54%	21,852,262
2026-08-17	356.20	356.20	350.20	350.20	-1.52%	11,334,932
2026-08-14	358.50	359.10	354.20	355.60	-0.64%	6,422,346
2026-08-13	359.00	360.10	355.70	357.90	-0.56%	13,056,164
2026-08-12	364.70	364.90	358.20	359.90	-1.51%	13,624,911
2026-08-11	365.10	367.80	363.60	365.40	+0.05%	13,876,144
2026-08-10	371.10	371.27	360.50	365.20	-1.14%	10,044,620
2026-08-07	370.20	372.10	366.00	369.40	-0.32%	19,877,858
2026-08-06	371.00	374.60	367.50	370.60	+1.34%	23,238,101
2026-08-05	361.00	367.00	361.00	365.70	+2.24%	18,893,238
2026-08-04	362.40	362.40	355.72	357.70	-1.27%	15,092,763
2026-08-03	362.60	369.00	359.90	362.30	-0.28%	18,642,449
2026-07-31	369.70	371.30	362.70	363.30	-1.44%	25,724,592
2026-07-30	375.80	379.60	367.00	368.60	-2.92%	27,282,181
2026-07-29	381.50	381.91	372.50	379.70	-0.32%	36,335,259
2026-07-28	372.60	384.20	372.60	380.90	+2.89%	29,790,922
2026-07-27	366.40	373.10	365.70	370.20	+1.84%	24,375,691
2026-07-24	360.40	365.30	359.90	363.50	+0.53%	12,865,657
2026-07-23	364.10	364.90	358.40	361.60	-1.18%	15,272,041
2026-07-22	368.60	373.10	364.50	365.90	-0.73%	20,492,364
2026-07-21	371.70	372.20	367.20	368.60	-0.65%	23,392,432
2026-07-20	370.40	372.80	368.10	371.00	-0.62%	18,090,804
2026-07-17	373.80	377.50	372.00	373.30	+0.86%	20,562,834
2026-07-16	357.40	370.10	356.40	370.10	+3.03%	17,623,688
2026-07-15	360.00	361.60	354.10	359.20	-0.31%	22,047,678
2026-07-14	364.60	365.00	359.10	360.30	-1.29%	11,985,968
2026-07-13	362.80	367.80	361.70	365.00	+0.88%	10,734,999
2026-07-10	361.40	363.90	359.20	361.80	+0.44%	13,150,263
2026-07-09	361.10	362.70	358.50	360.20	-0.91%	11,208,254
2026-07-08	363.70	364.97	360.70	363.50	-0.52%	12,214,933
2026-07-07	362.10	369.40	360.50	365.40	+1.92%	37,490,455
2026-07-06	365.10	367.50	357.20	358.50	-1.59%	14,010,735
2026-07-03	361.30	364.30	357.50	364.30	+1.08%	12,997,085
2026-07-02	352.80	363.50	351.83	360.40	+2.82%	36,022,465
2026-07-01	349.60	355.30	348.50	350.50	+0.81%	22,634,840
2026-06-30	352.40	355.20	347.70	347.70	-0.20%	32,214,866
2026-06-29	348.00	350.70	344.20	348.40	+0.03%	16,352,720
2026-06-26	347.80	350.00	346.40	348.30	+0.03%	15,835,710
2026-06-25	347.10	351.20	344.60	348.20	+0.06%	31,598,334
2026-06-24	337.00	349.20	336.90	348.00	+4.29%	25,028,650
2026-06-23	330.10	335.90	329.60	333.70	+0.63%	15,860,568
2026-06-22	332.60	333.90	329.30	331.60	-0.72%	21,244,484
2026-06-19	335.60	337.30	331.90	334.00	+0.06%	42,462,361
2026-06-18	331.00	333.80	328.40	333.80	-0.24%	48,018,584
2026-06-17	334.10	336.40	331.80	334.60	+0.39%	36,814,492
2026-06-16	334.70	335.70	330.80	333.30	-0.54%	35,807,481
2026-06-15	337.20	341.90	334.70	335.10	-0.50%	19,059,362
2026-06-12	332.30	337.40	331.40	336.80	+0.84%	19,008,268
2026-06-11	336.60	339.10	334.00	334.00	-1.21%	34,844,407
2026-06-10	338.40	340.10	333.60	338.10	+0.77%	23,919,760
2026-06-09	330.20	336.70	329.00	335.50	+1.36%	30,631,179
2026-06-08	339.40	339.69	330.30	331.00	-1.78%	27,512,407
2026-06-05	332.10	337.10	331.00	337.00	+2.18%	16,115,205
2026-06-04	326.10	331.90	324.00	329.80	+2.68%	42,139,945
2026-06-03	321.90	324.05	317.80	321.20	+0.09%	27,156,886
2026-06-02	326.90	327.80	319.80	320.90	-1.81%	24,834,746
2026-06-01	333.20	334.30	326.80	326.80	-2.94%	21,693,069
2026-05-29	342.00	342.60	336.00	336.70	-1.43%	39,828,612
2026-05-28	344.00	344.80	340.50	341.60	-1.47%	12,510,195
2026-05-27	341.20	346.70	341.14	346.70	+1.40%	13,784,600
2026-05-26	344.80	346.50	341.60	341.90	-0.55%	14,067,778
2026-05-22	344.10	345.11	342.00	343.80	+0.44%	14,662,079
2026-05-21	341.80	344.40	340.00	342.30	+0.32%	12,833,173
2026-05-20	339.30	342.10	338.40	341.20	-0.32%	26,045,181
2026-05-19	338.20	343.00	338.20	342.30	+1.54%	32,264,208
2026-05-18	331.90	340.00	331.00	337.10	+1.26%	14,234,909
2026-05-15	329.60	332.90	329.00	332.90	+1.15%	23,060,843
2026-05-14	330.30	332.90	329.10	329.10	-0.21%	12,006,423
2026-05-13	332.40	333.30	329.80	329.80	-1.55%	21,958,662
2026-05-12	325.60	335.00	325.00	335.00	+2.42%	26,298,882
2026-05-11	331.60	333.30	326.60	327.10	-1.24%	26,589,233
2026-05-08	337.20	338.80	329.30	331.20	-0.19%	39,711,092
2026-05-07	338.10	338.10	329.80	331.83	-0.86%	24,661,178
2026-05-06	336.10	339.20	334.70	334.70	+0.21%	24,477,281
2026-05-05	328.70	341.40	328.10	334.00	-2.94%	25,071,684
2026-05-01	335.50	344.10	335.50	344.10	+1.21%	9,291,742
2026-04-30	341.60	343.00	338.60	340.00	+0.00%	33,780,488
2026-04-29	360.50	361.30	333.60	340.00	-3.08%	42,625,746
2026-04-28	349.20	352.00	348.40	350.80	+0.14%	22,937,640
2026-04-27	353.80	353.80	349.35	350.30	-1.38%	29,013,464
2026-04-24	352.10	356.50	350.40	355.20	+1.02%	16,612,028
2026-04-23	343.90	351.60	343.90	351.60	+1.65%	31,858,831
2026-04-22	346.80	347.50	342.40	345.90	-1.82%	35,330,106
2026-04-21	353.50	356.90	351.30	352.30	-1.04%	14,801,591
2026-04-20	356.30	357.10	352.20	356.00	-0.73%	14,038,929
2026-04-17	354.40	359.20	352.70	358.60	+1.73%	28,514,226
2026-04-16	354.00	355.40	351.10	352.50	-0.17%	11,434,920
2026-04-15	357.60	359.30	352.10	353.10	-1.15%	23,282,867
2026-04-14	359.30	359.90	355.90	357.20	-0.92%	20,375,234
2026-04-13	362.60	363.70	360.10	360.50	-0.99%	39,782,567
2026-04-10	363.40	367.30	363.30	364.10	-0.08%	11,671,704
2026-04-09	365.10	366.70	361.30	364.40	-1.22%	16,251,195
2026-04-08	373.90	375.70	368.00	368.90	-0.08%	23,398,979
2026-04-07	373.70	376.10	367.40	369.20	-0.99%	11,092,670
2026-04-02	372.50	375.60	369.37	372.90	+0.38%	12,418,090
2026-04-01	372.90	376.40	370.40	371.50	-0.62%	22,275,289
2026-03-31	377.20	379.20	373.50	373.80	-0.64%	23,608,971
2026-03-30	368.00	377.60	366.65	376.20	+2.53%	18,566,061
2026-03-27	363.40	367.20	361.20	366.90	+0.52%	29,810,680
2026-03-26	360.90	365.90	360.80	365.00	+0.86%	16,894,711
2026-03-25	359.80	365.10	357.50	361.90	+0.78%	19,429,971
2026-03-24	366.70	367.60	352.60	359.10	-1.78%	31,855,840
2026-03-23	372.70	373.80	365.60	365.60	-2.69%	15,296,660
2026-03-20	380.30	382.90	375.70	375.70	-0.92%	33,890,633
2026-03-19	381.60	385.80	377.90	379.20	-1.81%	13,023,620
2026-03-18	394.30	394.60	385.20	386.20	-2.23%	16,320,210
2026-03-17	386.80	395.00	386.80	395.00	+2.41%	21,323,609
2026-03-16	375.30	387.10	374.65	385.70	+2.91%	26,142,529
2026-03-13	372.30	377.90	370.30	374.80	+0.48%	21,407,551
2026-03-12	367.40	376.60	363.90	373.00	+1.83%	19,701,539
2026-03-11	372.00	372.38	366.30	366.30	-1.80%	20,448,250
2026-03-10	377.00	377.40	371.40	373.00	-0.24%	39,730,848
2026-03-09	375.60	376.10	369.80	373.90	-0.82%	27,864,930
2026-03-06	381.80	382.10	372.30	377.00	-1.10%	20,246,590
2026-03-05	385.60	387.10	377.20	381.20	-1.45%	27,971,439
2026-03-04	390.50	392.30	386.80	386.80	-0.54%	17,983,801
2026-03-03	397.00	398.70	386.90	388.90	-2.75%	20,489,330
2026-03-02	405.30	409.30	399.60	399.90	-1.43%	21,563,811
2026-02-27	396.20	405.80	392.20	405.70	+2.92%	68,207,695
2026-02-26	381.70	394.20	379.79	394.20	+4.31%	33,187,922
2026-02-25	389.90	396.00	374.10	377.90	-6.85%	48,330,129
2026-02-24	407.90	411.50	405.60	405.70	-0.95%	28,188,410
2026-02-23	411.10	412.50	403.16	409.60	+0.02%	14,348,720
2026-02-20	408.60	411.60	406.80	409.50	+0.59%	23,835,180
2026-02-19	413.50	415.40	407.10	407.10	-0.92%	17,161,359
2026-02-18	412.70	416.10	409.00	410.90	+0.49%	15,245,160
2026-02-17	408.70	413.60	406.34	408.90	+0.57%	14,360,930
2026-02-16	407.20	409.20	404.60	406.60	-0.64%	5,761,059
2026-02-13	405.50	410.70	403.90	409.20	+0.64%	24,380,779
2026-02-12	405.90	407.95	401.40	406.60	+0.07%	10,963,020
2026-02-11	398.50	407.20	397.40	406.30	+1.47%	15,417,990
2026-02-10	395.80	400.50	393.90	400.40	+2.04%	8,318,754
2026-02-09	398.70	400.00	392.40	392.40	-1.43%	16,192,310
2026-02-06	396.50	401.90	394.10	398.10	-0.30%	8,154,716
2026-02-05	396.00	401.70	393.70	399.30	+1.09%	21,141,109
2026-02-04	381.70	397.30	380.80	395.00	+2.76%	13,711,190
2026-02-03	381.40	384.40	374.10	384.40	+0.44%	15,419,610
2026-02-02	382.70	385.60	380.30	382.70	+1.00%	20,119,109
2026-01-30	372.60	379.30	371.10	378.90	+1.96%	14,080,760
2026-01-29	371.70	374.60	369.70	371.60	-0.24%	16,443,740
2026-01-28	373.80	375.80	370.60	372.50	-1.09%	23,622,820
2026-01-27	377.10	381.40	375.70	376.60	-0.16%	10,433,870
2026-01-26	379.30	379.30	374.68	377.20	-0.68%	9,469,379
2026-01-23	383.80	384.80	377.80	379.80	+0.45%	16,865,881
2026-01-22	378.50	381.20	373.70	378.10	+0.24%	10,186,360
2026-01-21	378.20	384.10	376.40	377.20	+1.15%	17,695,279
2026-01-20	360.50	372.90	353.30	372.90	+3.27%	24,784,891
2026-01-19	364.80	367.00	358.95	361.10	-0.77%	6,334,727
2026-01-16	362.20	365.30	359.30	363.90	+0.47%	16,515,551
2026-01-15	365.40	368.10	360.60	362.20	-1.07%	11,809,150
2026-01-14	362.00	371.00	358.90	366.10	+1.02%	21,599,439
2026-01-13	361.10	364.90	359.10	362.40	+0.06%	12,660,110
2026-01-12	364.00	366.90	361.70	362.20	-1.44%	14,599,970
2026-01-09	373.80	374.20	365.90	367.50	-1.18%	13,550,360
2026-01-08	372.90	373.70	367.10	371.90	-0.43%	11,304,480
2026-01-07	378.00	378.00	372.20	373.50	-0.80%	16,742,670
2026-01-06	372.30	380.80	370.40	376.50	+1.13%	37,717,273
2026-01-05	373.00	375.00	366.40	372.30	+0.59%	12,454,290
2026-01-02	374.90	376.00	369.50	370.10	-1.25%	7,053,727
2025-12-31	374.70	375.70	372.70	374.80	+0.32%	2,304,777
2025-12-30	371.70	376.20	371.20	373.60	+0.16%	6,744,899
2025-12-29	373.40	375.90	370.90	373.00	+0.19%	9,451,784
2025-12-24	373.90	375.00	372.30	372.30	+0.05%	3,033,785
2025-12-23	371.60	373.60	370.60	372.10	+0.27%	12,692,270
2025-12-22	370.90	372.60	369.40	371.10	-0.72%	10,688,030
2025-12-19	367.10	373.80	366.30	373.80	+0.92%	47,106,602
2025-12-18	368.80	371.50	366.20	370.40	+0.30%	8,140,091
2025-12-17	366.70	372.50	366.30	369.30	+1.62%	18,755,410
2025-12-16	368.00	369.30	362.50	363.40	-1.49%	11,435,250
2025-12-15	359.50	370.40	358.80	368.90	+2.90%	20,498,160
2025-12-12	360.40	362.60	357.40	358.50	-0.86%	10,936,920
2025-12-11	357.40	361.60	355.00	361.60	+1.52%	10,822,160
2025-12-10	354.20	357.70	351.70	356.20	+0.56%	11,637,110
2025-12-09	354.90	358.30	353.88	354.20	-0.95%	16,339,950
2025-12-08	360.40	362.50	354.80	357.60	-0.83%	13,141,950
2025-12-05	359.10	363.88	359.00	360.60	+0.31%	13,494,030
2025-12-04	357.80	363.39	357.30	359.50	-0.44%	15,760,030
2025-12-03	368.90	369.92	361.10	361.10	-2.09%	17,377,260
2025-12-02	375.30	377.20	364.90	368.80	-1.50%	12,205,360
2025-12-01	371.50	376.50	370.30	374.40	+0.94%	13,114,520
2025-11-28	370.50	371.20	367.20	370.90	+0.24%	10,443,000
2025-11-27	371.30	373.30	368.00	370.00	-0.22%	5,348,794
2025-11-26	374.80	375.80	369.50	370.80	-0.99%	20,777,449
2025-11-25	368.60	375.10	366.70	374.50	+0.73%	24,328,029
2025-11-24	378.50	380.40	371.78	371.80	-1.43%	46,554,688
2025-11-21	371.40	380.90	371.40	377.20	+2.06%	31,768,891
2025-11-20	366.90	370.30	366.16	369.60	+1.15%	23,053,100
2025-11-19	366.00	369.60	365.20	365.40	-0.30%	32,202,670
2025-11-18	368.70	369.60	365.40	366.50	-0.81%	20,999,270
2025-11-17	366.40	372.30	366.40	369.50	+0.16%	29,917,820
2025-11-14	376.50	376.90	368.10	368.90	-2.02%	14,404,600
2025-11-13	378.50	381.30	375.10	376.50	-0.42%	17,143,010
2025-11-12	377.60	378.83	373.10	378.10	+0.93%	21,126,180
2025-11-11	367.80	376.70	365.00	374.60	+3.17%	21,588,961
2025-11-10	356.30	363.78	355.80	363.10	+0.53%	12,397,110
2025-11-07	359.40	361.80	356.00	361.20	+0.75%	12,634,940
2025-11-06	356.00	359.20	355.10	358.50	+0.36%	18,386,420
2025-11-05	355.50	358.90	354.60	357.20	-0.20%	9,813,386

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+6.30%). Worst month: Sep (-8.29%). Based on 2 years of daily data (2025–2026).

Jan+0.65%
Feb+6.03%
Mar-5.61%
Apr-6.23%
May+2.17%
Jun-1.63%
Jul-0.32%
Aug+0.47%
Sep-8.29%
Oct+6.30%
Nov+3.69%
Dec+0.11%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Haleon PLC's (HLN.LSE) latest close?

319.40 on 2026-10-30, from the Closelook data lake's daily price record.

What is HLN.LSE's 52-week high and low?

433.60 high and 310.50 low over the trailing 52 weeks, as of 2026-10-30.

What is Haleon PLC's strongest and weakest month historically?

Historically, HLN.LSE's strongest calendar month has been Oct (average +6.30%) and its weakest Sep (average -8.29%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.

What is the current Closelooknet signal on HLN.LSE?

Downtrend stack: Trades -9.3% vs the 50-day and -11% vs the 200-day average, 26.3% below the 52-week high and +2.9% off the 52-week low; a death cross printed 33 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is HLN.LSE above its 50-day and 200-day moving averages?

Haleon PLC trades 9.3% below its 50-day and 11.0% below its 200-day moving average (11.0% below its 20-day). As of 2026-10-30.