Haleon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	369.70	371.10	362.80	363.30	363.30	-1.44%	25,415,384
Jul 30, 2026	375.80	379.60	367.00	368.60	368.60	-2.92%	27,282,182
Jul 29, 2026	381.50	381.90	372.50	379.70	379.70	-0.32%	36,335,259
Jul 28, 2026	372.60	384.20	372.60	380.90	380.90	2.89%	29,790,922
Jul 27, 2026	366.40	373.10	365.70	370.20	370.20	1.84%	24,375,691
Jul 24, 2026	360.40	365.30	359.90	363.50	363.50	0.53%	12,865,658
Jul 23, 2026	364.10	364.90	358.40	361.60	361.60	-1.18%	15,272,042
Jul 22, 2026	368.60	373.10	364.50	365.90	365.90	-0.73%	20,492,365
Jul 21, 2026	371.70	372.20	367.20	368.60	368.60	-0.65%	23,392,432
Jul 20, 2026	370.40	372.80	368.10	371.00	371.00	-0.62%	18,087,141
Jul 17, 2026	373.80	377.50	372.00	373.30	373.30	0.86%	20,562,834
Jul 16, 2026	357.40	370.10	356.30	370.10	370.10	3.03%	17,624,000
Jul 15, 2026	360.00	361.60	354.10	359.20	359.20	-0.31%	22,047,851
Jul 14, 2026	364.60	365.00	359.00	360.30	360.30	-1.29%	11,985,968
Jul 13, 2026	362.80	367.80	361.70	365.00	365.00	0.88%	10,734,999
Jul 10, 2026	361.40	363.90	359.20	361.80	361.80	0.44%	13,150,263
Jul 9, 2026	361.10	362.70	358.50	360.20	360.20	-0.91%	11,208,254
Jul 8, 2026	363.70	365.00	360.70	363.50	363.50	-0.52%	12,214,934
Jul 7, 2026	362.10	369.40	360.50	365.40	365.40	1.92%	37,490,455
Jul 6, 2026	365.10	367.50	357.20	358.50	358.50	-1.59%	14,010,735
Jul 3, 2026	361.30	364.30	357.50	364.30	364.30	1.08%	12,997,085
Jul 2, 2026	352.80	363.50	351.80	360.40	360.40	2.82%	36,022,465
Jul 1, 2026	349.60	355.30	348.50	350.50	350.50	0.81%	22,634,841
Jun 30, 2026	352.40	355.20	347.70	347.70	347.70	-0.20%	32,214,866
Jun 29, 2026	348.00	350.70	344.20	348.40	348.40	0.03%	16,352,720
Jun 26, 2026	347.80	350.00	346.40	348.30	348.30	0.03%	15,835,710
Jun 25, 2026	347.10	351.20	344.60	348.20	348.20	0.06%	31,598,335
Jun 24, 2026	337.00	349.20	336.90	348.00	348.00	4.29%	25,028,651
Jun 23, 2026	330.10	335.90	329.60	333.70	333.70	0.63%	15,860,569
Jun 22, 2026	332.60	333.90	329.30	331.60	331.60	-0.72%	21,244,484
Jun 19, 2026	335.60	337.30	331.90	334.00	334.00	0.06%	42,462,360
Jun 18, 2026	331.00	333.80	328.40	333.80	333.80	-0.24%	48,018,580
Jun 17, 2026	334.10	336.40	331.80	334.60	334.60	0.39%	36,814,490
Jun 16, 2026	334.70	335.70	330.80	333.30	333.30	-0.54%	35,807,480
Jun 15, 2026	337.20	341.90	334.70	335.10	335.10	-0.50%	19,059,360
Jun 12, 2026	332.30	337.40	331.40	336.80	336.80	0.84%	19,008,260
Jun 11, 2026	336.60	339.10	334.00	334.00	334.00	-1.21%	34,844,400
Jun 10, 2026	338.40	340.10	333.60	338.10	338.10	0.77%	23,919,760
Jun 9, 2026	330.20	336.70	329.00	335.50	335.50	1.36%	30,631,170
Jun 8, 2026	339.40	339.70	330.30	331.00	331.00	-1.78%	27,512,407
Jun 5, 2026	332.10	337.10	331.00	337.00	337.00	2.18%	16,115,200
Jun 4, 2026	326.10	331.90	324.00	329.80	329.80	2.68%	42,139,940
Jun 3, 2026	321.90	324.10	317.80	321.20	321.20	0.09%	27,156,880
Jun 2, 2026	326.90	327.80	319.80	320.90	320.90	-1.81%	24,834,740
Jun 1, 2026	333.20	334.30	326.80	326.80	326.80	-2.94%	21,693,060
May 29, 2026	342.00	342.60	336.00	336.70	336.70	-1.43%	39,828,610
May 28, 2026	344.00	344.80	340.50	341.60	341.60	-1.47%	12,510,190
May 27, 2026	341.20	346.70	341.10	346.70	346.70	1.40%	13,784,600
May 26, 2026	344.80	346.50	341.60	341.90	341.90	-0.55%	14,067,770
May 22, 2026	344.10	345.10	342.00	343.80	343.80	0.44%	14,662,070