Haleon plc (ETR:H6D0)
Germany · Delayed Price · Currency is EUR 4.380
+0.064 (1.48%)
At close: Jan 30, 2026
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | 1.48% | 18,012 |
| Jan 29, 2026 | 4.32 | 4.33 | 4.30 | 4.32 | 4.32 | -0.07% | 15,876 |
| Jan 28, 2026 | 4.32 | 4.33 | 4.29 | 4.32 | 4.32 | -0.83% | 14,372 |
| Jan 27, 2026 | 4.38 | 4.42 | 4.36 | 4.36 | 4.36 | -0.48% | 11,272 |
| Jan 26, 2026 | 4.39 | 4.39 | 4.35 | 4.38 | 4.38 | -0.82% | 15,596 |
| Jan 23, 2026 | 4.40 | 4.43 | 4.38 | 4.41 | 4.41 | 0.78% | 27,821 |
| Jan 22, 2026 | 4.33 | 4.39 | 4.33 | 4.38 | 4.38 | 0.48% | 18,145 |
| Jan 21, 2026 | 4.40 | 4.41 | 4.34 | 4.36 | 4.36 | 1.28% | 67,547 |
| Jan 20, 2026 | 4.16 | 4.30 | 4.15 | 4.30 | 4.30 | 1.41% | 35,570 |
| Jan 19, 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 0.50% | 12,389 |
| Jan 16, 2026 | 4.20 | 4.24 | 4.17 | 4.22 | 4.22 | 0.29% | 57,701 |
| Jan 15, 2026 | 4.22 | 4.26 | 4.20 | 4.21 | 4.21 | -1.24% | 47,225 |
| Jan 14, 2026 | 4.18 | 4.30 | 4.18 | 4.26 | 4.26 | 1.19% | 9,730 |
| Jan 13, 2026 | 4.23 | 4.23 | 4.18 | 4.21 | 4.21 | 0.26% | 78,756 |
| Jan 12, 2026 | 4.19 | 4.24 | 4.19 | 4.20 | 4.20 | -1.38% | 52,308 |
| Jan 9, 2026 | 4.29 | 4.29 | 4.26 | 4.26 | 4.26 | -1.11% | 1,371 |
| Jan 8, 2026 | 4.28 | 4.32 | 4.28 | 4.31 | 4.31 | -0.49% | 36,789 |
| Jan 7, 2026 | 4.35 | 4.38 | 4.31 | 4.33 | 4.33 | -1.01% | 53,557 |
| Jan 6, 2026 | 4.31 | 4.41 | 4.31 | 4.37 | 4.37 | 1.74% | 34,248 |
| Jan 5, 2026 | 4.26 | 4.30 | 4.24 | 4.30 | 4.30 | 0.56% | 4,803 |
| Jan 2, 2026 | 4.32 | 4.32 | 4.26 | 4.27 | 4.27 | -0.30% | 83,648 |
| Dec 30, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | -0.30% | 3,779 |
| Dec 29, 2025 | 4.29 | 4.32 | 4.26 | 4.30 | 4.30 | 0.51% | 157,740 |
| Dec 23, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.61% | 19,966 |
| Dec 22, 2025 | 4.23 | 4.26 | 4.23 | 4.25 | 4.25 | -0.44% | 12,542 |
| Dec 19, 2025 | 4.22 | 4.27 | 4.20 | 4.27 | 4.27 | 0.97% | 34,942 |
| Dec 18, 2025 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | 0.14% | 50,617 |
| Dec 17, 2025 | 4.21 | 4.23 | 4.20 | 4.22 | 4.22 | 1.96% | 34,215 |
| Dec 16, 2025 | 4.19 | 4.19 | 4.13 | 4.14 | 4.14 | -1.36% | 27,080 |
| Dec 15, 2025 | 4.13 | 4.21 | 4.13 | 4.20 | 4.20 | 2.84% | 29,907 |
| Dec 12, 2025 | 4.09 | 4.11 | 4.08 | 4.08 | 4.08 | -0.80% | 17,873 |
| Dec 11, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 1.01% | 15,947 |
| Dec 10, 2025 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | 0.67% | 10,302 |
| Dec 9, 2025 | 4.06 | 4.07 | 4.05 | 4.05 | 4.05 | -0.98% | 26,914 |
| Dec 8, 2025 | 4.11 | 4.13 | 4.06 | 4.09 | 4.09 | -0.75% | 65,997 |
| Dec 5, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.17% | 21,895 |
| Dec 4, 2025 | 4.11 | 4.15 | 4.11 | 4.11 | 4.11 | -0.32% | 31,968 |
| Dec 3, 2025 | 4.21 | 4.22 | 4.13 | 4.13 | 4.13 | -1.60% | 16,131 |
| Dec 2, 2025 | 4.26 | 4.26 | 4.17 | 4.19 | 4.19 | -1.25% | 35,036 |
| Dec 1, 2025 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | 0.47% | 27,127 |
| Nov 28, 2025 | 4.22 | 4.23 | 4.20 | 4.23 | 4.23 | 0.31% | 51,869 |
| Nov 27, 2025 | 4.20 | 4.24 | 4.20 | 4.21 | 4.21 | -0.24% | 13,666 |
| Nov 26, 2025 | 4.24 | 4.25 | 4.22 | 4.22 | 4.22 | -0.85% | 25,552 |
| Nov 25, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | 0.54% | 67,131 |
| Nov 24, 2025 | 4.27 | 4.28 | 4.24 | 4.24 | 4.24 | -1.21% | 70,586 |
| Nov 21, 2025 | 4.27 | 4.32 | 4.27 | 4.29 | 4.29 | 2.36% | 65,807 |
| Nov 20, 2025 | 4.18 | 4.20 | 4.18 | 4.19 | 4.19 | 1.16% | 99,831 |
| Nov 19, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.41% | 27,819 |
| Nov 18, 2025 | 4.17 | 4.17 | 4.15 | 4.16 | 4.16 | -0.91% | 11,541 |
| Nov 17, 2025 | 4.17 | 4.21 | 4.17 | 4.20 | 4.20 | 0.58% | 40,362 |