Haleon plc (LON:HLN)
London · Delayed Price · Currency is GBP · Price in GBX 373.50
-3.00 (-0.80%)
Jan 7, 2026, 4:35 PM GMT
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 378.00 | 378.00 | 372.20 | 373.30 | - | -0.85% | 10,471,853 |
| Jan 6, 2026 | 372.30 | 380.80 | 370.40 | 376.50 | 376.50 | 1.13% | 28,273,811 |
| Jan 5, 2026 | 373.00 | 375.00 | 366.40 | 372.30 | 372.30 | 0.59% | 12,454,290 |
| Jan 2, 2026 | 374.90 | 376.00 | 369.50 | 370.10 | 370.10 | -1.25% | 7,053,657 |
| Dec 31, 2025 | 374.70 | 375.70 | 372.70 | 374.80 | 374.80 | 0.32% | 2,304,777 |
| Dec 30, 2025 | 371.70 | 376.20 | 371.20 | 373.60 | 373.60 | 0.16% | 6,619,975 |
| Dec 29, 2025 | 373.40 | 375.90 | 370.90 | 373.00 | 373.00 | 0.19% | 9,451,742 |
| Dec 24, 2025 | 373.90 | 375.00 | 372.30 | 372.30 | 372.30 | 0.05% | 3,033,785 |
| Dec 23, 2025 | 371.60 | 373.60 | 370.60 | 372.10 | 372.10 | 0.27% | 12,692,270 |
| Dec 22, 2025 | 370.90 | 372.60 | 369.40 | 371.10 | 371.10 | -0.72% | 10,688,030 |
| Dec 19, 2025 | 367.10 | 373.80 | 366.70 | 373.80 | 373.80 | 0.92% | 47,106,582 |
| Dec 18, 2025 | 368.80 | 371.50 | 366.20 | 370.40 | 370.40 | 0.30% | 8,140,049 |
| Dec 17, 2025 | 366.70 | 372.50 | 366.30 | 369.30 | 369.30 | 1.62% | 18,755,410 |
| Dec 16, 2025 | 368.00 | 369.00 | 362.50 | 363.40 | 363.40 | -1.49% | 11,435,244 |
| Dec 15, 2025 | 359.50 | 370.40 | 358.80 | 368.90 | 368.90 | 2.90% | 20,498,137 |
| Dec 12, 2025 | 360.40 | 361.10 | 357.40 | 358.50 | 358.50 | -0.86% | 10,936,914 |
| Dec 11, 2025 | 357.40 | 361.60 | 355.00 | 361.60 | 361.60 | 1.52% | 10,808,850 |
| Dec 10, 2025 | 354.20 | 357.70 | 351.70 | 356.20 | 356.20 | 0.56% | 11,637,110 |
| Dec 9, 2025 | 354.90 | 358.30 | 354.20 | 354.20 | 354.20 | -0.95% | 15,854,418 |
| Dec 8, 2025 | 360.40 | 361.90 | 354.80 | 357.60 | 357.60 | -0.83% | 13,141,935 |
| Dec 5, 2025 | 359.10 | 363.88 | 359.00 | 360.60 | 360.60 | 0.31% | 13,494,030 |
| Dec 4, 2025 | 357.80 | 363.30 | 357.30 | 359.50 | 359.50 | -0.44% | 15,760,026 |
| Dec 3, 2025 | 368.90 | 369.92 | 361.10 | 361.10 | 361.10 | -2.09% | 17,255,110 |
| Dec 2, 2025 | 375.30 | 377.20 | 364.90 | 368.80 | 368.80 | -1.50% | 12,205,360 |
| Dec 1, 2025 | 371.50 | 376.50 | 370.30 | 374.40 | 374.40 | 0.94% | 13,114,480 |
| Nov 28, 2025 | 370.50 | 371.20 | 367.30 | 370.90 | 370.90 | 0.24% | 9,568,302 |
| Nov 27, 2025 | 371.30 | 373.30 | 368.00 | 370.00 | 370.00 | -0.22% | 5,348,794 |
| Nov 26, 2025 | 374.80 | 375.80 | 369.50 | 370.80 | 370.80 | -0.99% | 20,351,610 |
| Nov 25, 2025 | 368.60 | 375.10 | 366.70 | 374.50 | 374.50 | 0.73% | 24,328,022 |
| Nov 24, 2025 | 378.50 | 380.40 | 371.78 | 371.80 | 371.80 | -1.43% | 46,554,690 |
| Nov 21, 2025 | 371.40 | 380.90 | 371.40 | 377.20 | 377.20 | 2.06% | 31,768,231 |
| Nov 20, 2025 | 366.90 | 370.30 | 366.20 | 369.60 | 369.60 | 1.15% | 23,053,083 |
| Nov 19, 2025 | 366.00 | 369.60 | 365.20 | 365.40 | 365.40 | -0.30% | 32,202,670 |
| Nov 18, 2025 | 368.70 | 369.60 | 365.40 | 366.50 | 366.50 | -0.81% | 20,999,270 |
| Nov 17, 2025 | 366.40 | 372.30 | 366.40 | 369.50 | 369.50 | 0.16% | 29,917,820 |
| Nov 14, 2025 | 376.50 | 376.90 | 368.10 | 368.90 | 368.90 | -2.02% | 14,404,600 |
| Nov 13, 2025 | 378.50 | 381.30 | 375.10 | 376.50 | 376.50 | -0.42% | 17,143,010 |
| Nov 12, 2025 | 377.60 | 378.83 | 373.10 | 378.10 | 378.10 | 0.93% | 21,126,180 |
| Nov 11, 2025 | 367.80 | 376.70 | 365.00 | 374.60 | 374.60 | 3.17% | 21,588,960 |
| Nov 10, 2025 | 356.30 | 363.78 | 355.80 | 363.10 | 363.10 | 0.53% | 12,397,110 |
| Nov 7, 2025 | 359.40 | 361.80 | 356.00 | 361.20 | 361.20 | 0.75% | 12,634,940 |
| Nov 6, 2025 | 356.00 | 359.20 | 355.10 | 358.50 | 358.50 | 0.36% | 18,386,420 |
| Nov 5, 2025 | 355.50 | 358.90 | 354.60 | 357.20 | 357.20 | -0.20% | 9,813,386 |
| Nov 4, 2025 | 356.40 | 359.40 | 354.50 | 357.90 | 357.90 | 0.06% | 18,919,070 |
| Nov 3, 2025 | 354.00 | 366.30 | 353.10 | 357.70 | 357.70 | 1.02% | 13,716,510 |
| Oct 31, 2025 | 350.80 | 359.70 | 350.60 | 354.10 | 354.10 | 0.94% | 21,725,210 |
| Oct 30, 2025 | 365.00 | 365.00 | 339.40 | 350.80 | 350.80 | 1.71% | 54,077,380 |
| Oct 29, 2025 | 342.30 | 348.30 | 342.30 | 344.90 | 344.90 | 0.35% | 10,861,380 |
| Oct 28, 2025 | 347.20 | 347.50 | 342.50 | 343.70 | 343.70 | -0.64% | 12,817,570 |
| Oct 27, 2025 | 347.90 | 349.20 | 345.80 | 345.90 | 345.90 | -1.28% | 13,878,590 |