Haleon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	372.90	376.40	370.40	371.50	371.50	-0.62%	22,275,290
Mar 31, 2026	377.20	379.20	373.50	373.80	373.80	-0.64%	23,608,970
Mar 30, 2026	368.00	377.60	367.70	376.20	376.20	2.53%	18,566,030
Mar 27, 2026	363.40	367.20	361.20	366.90	366.90	0.52%	19,033,048
Mar 26, 2026	360.90	365.90	360.80	365.00	365.00	0.86%	16,894,710
Mar 25, 2026	359.80	365.10	357.50	361.90	361.90	0.78%	19,429,970
Mar 24, 2026	366.70	367.60	352.60	359.10	359.10	-1.78%	31,855,840
Mar 23, 2026	372.70	373.80	365.60	365.60	365.60	-2.69%	15,296,660
Mar 20, 2026	380.30	382.90	375.70	375.70	375.70	-0.92%	33,890,630
Mar 19, 2026	381.60	385.80	377.90	379.20	379.20	-1.81%	13,023,620
Mar 18, 2026	394.30	394.60	385.20	386.20	386.20	-2.23%	16,320,210
Mar 17, 2026	386.80	395.00	386.80	395.00	395.00	2.41%	21,323,610
Mar 16, 2026	375.30	387.10	374.65	385.70	385.70	2.91%	26,142,530
Mar 13, 2026	372.30	377.90	370.30	374.80	374.80	0.48%	21,407,550
Mar 12, 2026	367.40	376.60	363.90	373.00	373.00	1.83%	19,701,540
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%	39,730,850
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%	20,246,590
Mar 5, 2026	385.60	387.10	377.20	381.20	381.20	-1.45%	27,971,440
Mar 4, 2026	390.50	392.30	386.80	386.80	386.80	-0.54%	17,983,800
Mar 3, 2026	397.00	398.70	386.90	388.90	388.90	-2.75%	20,489,330
Mar 2, 2026	405.30	409.30	399.60	399.90	399.90	-1.43%	21,563,810
Feb 27, 2026	396.20	405.80	392.20	405.70	405.70	2.92%	68,207,700
Feb 26, 2026	381.70	394.20	379.79	394.20	394.20	4.31%	33,187,920
Feb 25, 2026	389.90	396.00	374.10	377.90	377.90	-6.85%	48,330,130
Feb 24, 2026	407.90	411.50	405.60	405.70	405.70	-0.95%	28,188,410
Feb 23, 2026	411.10	412.50	403.16	409.60	409.60	0.02%	14,348,720
Feb 20, 2026	408.60	411.60	406.80	409.50	409.50	0.59%	23,835,180
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%	15,245,160
Feb 17, 2026	408.70	413.60	406.34	408.90	408.90	0.57%	14,360,930
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%	10,963,020
Feb 11, 2026	398.50	407.20	397.40	406.30	406.30	1.47%	15,417,990
Feb 10, 2026	395.80	400.50	393.90	400.40	400.40	2.04%	8,318,754
Feb 9, 2026	398.70	400.00	392.40	392.40	392.40	-1.43%	16,192,310
Feb 6, 2026	396.50	401.90	394.10	398.10	398.10	-0.30%	8,154,716
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	380.80	395.00	395.00	2.76%	13,711,190
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	380.30	382.70	382.70	1.00%	20,119,110
Jan 30, 2026	372.60	379.30	371.10	378.90	378.90	1.96%	14,080,760
Jan 29, 2026	371.70	374.60	369.70	371.60	371.60	-0.24%	16,443,740
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%	10,433,870
Jan 26, 2026	379.30	379.30	374.68	377.20	377.20	-0.68%	9,469,379
Jan 23, 2026	383.80	384.80	377.80	379.80	379.80	0.45%	16,865,880
Jan 22, 2026	378.50	381.20	373.70	378.10	378.10	0.24%	10,186,360