Haleon plc (LON:HLN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 341.20
+2.00 (0.59%)
Nov 12, 2026, 4:35 PM GMT
Haleon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 342.20 | 344.70 | 341.10 | 341.20 | 341.20 | 0.59% | 42,031,706 |
| Nov 11, 2026 | 336.30 | 340.00 | 333.80 | 339.20 | 339.20 | 1.25% | 32,425,649 |
| Nov 10, 2026 | 332.00 | 337.80 | 330.00 | 335.00 | 335.00 | 1.27% | 49,235,014 |
| Nov 9, 2026 | 337.80 | 341.10 | 330.80 | 330.80 | 330.80 | -2.39% | 59,983,553 |
| Nov 6, 2026 | 332.50 | 338.90 | 329.00 | 338.90 | 338.90 | -0.53% | 41,825,204 |
| Nov 5, 2026 | 342.20 | 344.10 | 335.00 | 340.70 | 340.70 | 0.92% | 76,891,722 |
| Nov 4, 2026 | 321.50 | 339.30 | 321.50 | 337.60 | 337.60 | 3.69% | 41,596,752 |
| Nov 3, 2026 | 325.60 | 330.10 | 323.50 | 325.60 | 325.60 | 0.74% | 37,215,618 |
| Nov 2, 2026 | 317.40 | 323.50 | 316.00 | 323.20 | 323.20 | 1.19% | 68,119,225 |
| Oct 30, 2026 | 322.20 | 327.00 | 319.40 | 319.40 | 319.40 | 0.54% | 43,458,476 |
| Oct 29, 2026 | 328.00 | 334.10 | 310.50 | 317.70 | 317.70 | -15.05% | 99,147,626 |
| Oct 28, 2026 | 374.00 | 377.50 | 371.10 | 374.00 | 374.00 | -0.53% | 72,577,597 |
| Oct 27, 2026 | 378.30 | 380.00 | 375.00 | 376.00 | 376.00 | -1.10% | 20,519,048 |
| Oct 26, 2026 | 382.80 | 384.10 | 379.50 | 380.20 | 380.20 | -0.26% | 19,526,780 |
| Oct 23, 2026 | 382.20 | 383.50 | 379.10 | 381.20 | 381.20 | -0.39% | 19,235,928 |
| Oct 22, 2026 | 375.00 | 383.80 | 373.70 | 382.70 | 382.70 | 2.71% | 30,318,935 |
| Oct 21, 2026 | 374.00 | 376.20 | 372.60 | 372.60 | 372.60 | -0.88% | 32,986,983 |
| Oct 20, 2026 | 380.10 | 381.60 | 374.90 | 375.90 | 375.90 | -0.29% | 29,055,238 |
| Oct 19, 2026 | 375.80 | 378.50 | 374.40 | 377.00 | 377.00 | 0.51% | 23,936,647 |
| Oct 16, 2026 | 369.30 | 375.10 | 369.20 | 375.10 | 375.10 | 0.08% | 20,368,419 |
| Oct 15, 2026 | 366.40 | 433.60 | 366.10 | 374.80 | 374.80 | 3.51% | 32,204,735 |
| Oct 14, 2026 | 354.50 | 362.30 | 353.10 | 362.10 | 362.10 | 1.97% | 22,724,227 |
| Oct 13, 2026 | 358.40 | 360.90 | 354.10 | 355.10 | 355.10 | 0.08% | 28,246,194 |
| Oct 12, 2026 | 351.20 | 355.40 | 350.20 | 354.80 | 354.80 | 1.60% | 12,101,511 |
| Oct 9, 2026 | 349.40 | 351.50 | 347.70 | 349.20 | 349.20 | 1.42% | 105,238,198 |
| Oct 8, 2026 | 339.20 | 344.70 | 335.40 | 344.30 | 344.30 | 0.55% | 33,146,704 |
| Oct 7, 2026 | 334.00 | 345.00 | 334.00 | 342.40 | 342.40 | 2.51% | 40,465,411 |
| Oct 6, 2026 | 332.70 | 336.20 | 330.50 | 334.00 | 334.00 | 0.97% | 21,497,871 |
| Oct 5, 2026 | 330.80 | 334.20 | 330.40 | 330.80 | 330.80 | 0.76% | 24,982,097 |
| Oct 2, 2026 | 325.00 | 332.60 | 324.80 | 328.30 | 328.30 | 0.15% | 27,426,462 |
| Oct 1, 2026 | 333.60 | 337.60 | 325.20 | 327.80 | 327.80 | -2.90% | 26,596,788 |
| Sep 30, 2026 | 339.00 | 341.70 | 337.00 | 337.60 | 337.60 | 0.15% | 35,694,952 |
| Sep 29, 2026 | 340.90 | 340.90 | 336.20 | 337.10 | 337.10 | -0.91% | 37,862,405 |
| Sep 28, 2026 | 340.00 | 345.40 | 339.70 | 340.20 | 340.20 | -0.73% | 23,909,292 |
| Sep 25, 2026 | 342.80 | 344.90 | 340.60 | 342.70 | 342.70 | -0.64% | 32,861,218 |
| Sep 24, 2026 | 343.10 | 350.10 | 342.50 | 344.90 | 344.90 | 0.97% | 23,142,257 |
| Sep 23, 2026 | 340.70 | 345.90 | 338.70 | 341.60 | 341.60 | -0.29% | 30,268,162 |
| Sep 22, 2026 | 343.30 | 346.60 | 342.40 | 342.60 | 342.60 | -0.06% | 39,395,760 |
| Sep 21, 2026 | 342.20 | 343.80 | 339.00 | 342.80 | 342.80 | 0.62% | 64,108,117 |
| Sep 18, 2026 | 341.20 | 344.50 | 339.50 | 340.70 | 340.70 | 0.29% | 63,916,336 |
| Sep 17, 2026 | 340.50 | 341.60 | 336.10 | 339.70 | 339.70 | -0.03% | 41,125,485 |
| Sep 16, 2026 | 338.50 | 341.70 | 337.50 | 339.80 | 339.80 | -0.21% | 13,491,029 |
| Sep 15, 2026 | 342.00 | 343.10 | 336.60 | 340.50 | 340.50 | -0.50% | 23,713,207 |
| Sep 14, 2026 | 337.80 | 345.90 | 336.80 | 342.20 | 342.20 | 2.52% | 24,907,764 |
| Sep 11, 2026 | 336.60 | 337.60 | 333.40 | 333.80 | 333.80 | -0.71% | 23,434,653 |
| Sep 10, 2026 | 335.70 | 339.10 | 333.00 | 336.20 | 336.20 | 0.42% | 37,295,360 |
| Sep 9, 2026 | 335.90 | 338.70 | 333.20 | 334.80 | 334.80 | -0.74% | 30,262,720 |
| Sep 8, 2026 | 342.20 | 344.90 | 335.20 | 337.30 | 337.30 | -1.75% | 26,975,570 |
| Sep 7, 2026 | 348.70 | 349.40 | 343.30 | 343.30 | 343.30 | -2.69% | 23,818,644 |
| Sep 4, 2026 | 357.20 | 361.90 | 350.60 | 352.80 | 352.80 | -1.34% | 42,934,648 |