Haleon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	367.40	374.60	363.90	372.90	-	1.80%	2,482,707
Mar 11, 2026	372.00	372.38	366.30	366.30	366.30	-1.80%	20,448,250
Mar 10, 2026	377.00	377.40	371.40	373.00	373.00	-0.24%	18,989,447
Mar 9, 2026	375.60	376.10	369.80	373.90	373.90	-0.82%	27,864,930
Mar 6, 2026	381.80	382.10	372.30	377.00	377.00	-1.10%	20,170,994
Mar 5, 2026	385.60	387.10	377.20	381.20	381.20	-1.45%	27,908,230
Mar 4, 2026	390.50	391.50	386.80	386.80	386.80	-0.54%	17,983,786
Mar 3, 2026	397.00	398.70	386.90	388.90	388.90	-2.75%	20,476,638
Mar 2, 2026	405.30	409.30	399.60	399.90	399.90	-1.43%	21,320,840
Feb 27, 2026	396.20	405.80	393.90	405.70	405.70	2.92%	68,158,178
Feb 26, 2026	381.70	394.20	380.50	394.20	394.20	4.31%	21,137,200
Feb 25, 2026	389.90	396.00	374.10	377.90	377.90	-6.85%	47,307,508
Feb 24, 2026	407.90	411.50	405.60	405.70	405.70	-0.95%	28,188,375
Feb 23, 2026	411.10	412.40	403.20	409.60	409.60	0.02%	14,014,804
Feb 20, 2026	408.60	411.60	406.80	409.50	409.50	0.59%	23,834,947
Feb 19, 2026	413.50	415.40	407.10	407.10	407.10	-0.92%	17,161,360
Feb 18, 2026	412.70	416.10	409.00	410.90	410.90	0.49%	15,245,126
Feb 17, 2026	408.70	413.60	408.10	408.90	408.90	0.57%	14,357,784
Feb 16, 2026	407.20	409.20	404.60	406.60	406.60	-0.64%	5,761,059
Feb 13, 2026	405.50	410.70	403.90	409.20	409.20	0.64%	24,380,780
Feb 12, 2026	405.90	407.95	401.40	406.60	406.60	0.07%	10,909,500
Feb 11, 2026	398.50	407.20	397.40	406.30	406.30	1.47%	15,304,999
Feb 10, 2026	395.80	400.40	393.90	400.40	400.40	2.04%	8,318,733
Feb 9, 2026	398.70	399.90	392.40	392.40	392.40	-1.43%	16,192,270
Feb 6, 2026	396.50	401.90	394.20	398.10	398.10	-0.30%	8,154,661
Feb 5, 2026	396.00	401.70	393.70	399.30	399.30	1.09%	21,141,110
Feb 4, 2026	381.70	397.30	380.90	395.00	395.00	2.76%	13,460,926
Feb 3, 2026	381.40	384.40	374.10	384.40	384.40	0.44%	15,419,610
Feb 2, 2026	382.70	385.60	381.10	382.70	382.70	1.00%	20,037,946
Jan 30, 2026	372.60	379.20	371.20	378.90	378.90	1.96%	14,076,505
Jan 29, 2026	371.70	374.60	369.70	371.60	371.60	-0.24%	16,443,716
Jan 28, 2026	373.80	375.80	370.60	372.50	372.50	-1.09%	23,622,820
Jan 27, 2026	377.10	381.40	375.70	376.60	376.60	-0.16%	10,433,845
Jan 26, 2026	379.30	379.30	374.70	377.20	377.20	-0.68%	9,469,346
Jan 23, 2026	383.80	384.60	377.80	379.80	379.80	0.45%	16,865,848
Jan 22, 2026	378.50	381.20	373.70	378.10	378.10	0.24%	10,185,118
Jan 21, 2026	378.20	384.10	376.50	377.20	377.20	1.15%	16,122,676
Jan 20, 2026	360.50	372.90	353.60	372.90	372.90	3.27%	23,688,550
Jan 19, 2026	364.80	366.80	359.00	361.10	361.10	-0.77%	6,334,703
Jan 16, 2026	362.20	365.30	359.30	363.90	363.90	0.47%	16,515,025
Jan 15, 2026	365.40	368.10	360.60	362.20	362.20	-1.07%	11,809,138
Jan 14, 2026	362.00	371.00	358.90	366.10	366.10	1.02%	21,599,340
Jan 13, 2026	361.10	364.90	359.10	362.40	362.40	0.06%	12,660,110
Jan 12, 2026	364.00	366.90	361.70	362.20	362.20	-1.44%	14,599,970
Jan 9, 2026	373.80	374.20	365.90	367.50	367.50	-1.18%	13,545,260
Jan 8, 2026	372.90	373.70	367.10	371.90	371.90	-0.43%	11,304,480
Jan 7, 2026	378.00	378.00	372.20	373.50	373.50	-0.80%	16,742,670
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