Haleon plc (ETR:H6D0)
Germany · Delayed Price · Currency is EUR 4.665
+0.098 (2.15%)
At close: Feb 27, 2026
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.56 | 4.67 | 4.56 | 4.67 | 4.67 | 2.15% | 14,208 |
| Feb 26, 2026 | 4.47 | 4.57 | 4.44 | 4.57 | 4.57 | 4.15% | 118,410 |
| Feb 25, 2026 | 4.46 | 4.53 | 4.35 | 4.39 | 4.39 | -7.20% | 52,500 |
| Feb 24, 2026 | 4.73 | 4.73 | 4.71 | 4.73 | 4.73 | -0.25% | 22,056 |
| Feb 23, 2026 | 4.74 | 4.75 | 4.68 | 4.74 | 4.74 | 0.04% | 36,697 |
| Feb 20, 2026 | 4.70 | 4.75 | 4.69 | 4.74 | 4.74 | 0.83% | 56,099 |
| Feb 19, 2026 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | -0.95% | 34,456 |
| Feb 18, 2026 | 4.75 | 4.78 | 4.74 | 4.74 | 4.74 | 0.47% | 15,883 |
| Feb 17, 2026 | 4.73 | 4.75 | 4.71 | 4.72 | 4.72 | -0.04% | 25,068 |
| Feb 16, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.06% | 17,506 |
| Feb 13, 2026 | 4.70 | 4.73 | 4.70 | 4.72 | 4.72 | 0.13% | 13,496 |
| Feb 12, 2026 | 4.69 | 4.71 | 4.67 | 4.71 | 4.71 | 0.40% | 13,044 |
| Feb 11, 2026 | 4.61 | 4.70 | 4.61 | 4.69 | 4.69 | 1.56% | 17,390 |
| Feb 10, 2026 | 4.56 | 4.62 | 4.55 | 4.62 | 4.62 | 1.85% | 51,795 |
| Feb 9, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.58% | 34,151 |
| Feb 6, 2026 | 4.62 | 4.63 | 4.61 | 4.61 | 4.61 | 0.11% | 8,352 |
| Feb 5, 2026 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 0.39% | 9,825 |
| Feb 4, 2026 | 4.47 | 4.62 | 4.46 | 4.59 | 4.59 | 2.27% | 25,836 |
| Feb 3, 2026 | 4.36 | 4.49 | 4.36 | 4.49 | 4.49 | 1.01% | 23,313 |
| Feb 2, 2026 | 4.43 | 4.46 | 4.43 | 4.44 | 4.44 | 1.37% | 40,191 |
| 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 |