Haleon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	332.40	333.30	329.80	329.80	329.80	-1.55%	21,951,930
May 12, 2026	325.60	335.00	325.10	335.00	335.00	2.42%	26,249,110
May 11, 2026	331.60	333.30	326.60	327.10	327.10	-1.24%	26,589,230
May 8, 2026	337.20	338.80	329.30	331.20	331.20	-1.16%	32,828,276
May 7, 2026	338.10	338.10	329.80	335.10	335.10	0.12%	24,705,525
May 6, 2026	336.10	339.20	334.70	334.70	334.70	0.21%	24,477,098
May 5, 2026	328.70	341.30	328.10	334.00	334.00	-2.94%	25,071,628
May 1, 2026	335.50	344.10	335.50	344.10	344.10	1.21%	9,291,718
Apr 30, 2026	341.60	343.00	338.60	340.00	340.00	-	33,780,480
Apr 29, 2026	360.50	361.30	333.60	340.00	340.00	-3.08%	41,821,098
Apr 28, 2026	349.20	351.90	348.40	350.80	350.80	0.14%	22,937,620
Apr 27, 2026	353.80	353.80	349.40	350.30	350.30	-1.38%	11,649,995
Apr 24, 2026	352.10	356.40	350.40	355.20	355.20	1.02%	16,612,014
Apr 23, 2026	343.90	351.60	343.90	351.60	351.60	1.65%	17,319,277
Apr 22, 2026	346.80	347.50	342.40	345.90	345.90	-1.82%	35,330,085
Apr 21, 2026	353.50	356.85	351.30	352.30	352.30	-1.04%	14,801,298
Apr 20, 2026	356.30	357.10	352.20	356.00	356.00	-0.73%	14,038,896
Apr 17, 2026	354.40	359.20	352.70	358.60	358.60	1.73%	28,445,760
Apr 16, 2026	354.00	355.40	351.20	352.50	352.50	-0.17%	11,434,902
Apr 15, 2026	357.60	359.20	352.10	353.10	353.10	-1.15%	23,273,721
Apr 14, 2026	359.30	359.80	355.90	357.20	357.20	-0.92%	17,524,568
Apr 13, 2026	362.60	363.70	360.10	360.50	360.50	-0.99%	19,418,540
Apr 10, 2026	363.40	367.30	363.30	364.10	364.10	-0.08%	11,671,700
Apr 9, 2026	365.10	366.70	361.30	364.40	364.40	-1.22%	16,251,171
Apr 8, 2026	373.90	375.70	368.00	368.90	364.00	-0.08%	22,194,854
Apr 7, 2026	373.70	376.10	367.40	369.20	364.30	-0.99%	11,092,670
Apr 2, 2026	372.50	375.60	369.37	372.90	367.95	0.38%	12,418,090
Apr 1, 2026	372.90	376.40	370.40	371.50	366.57	-0.62%	22,275,290
Mar 31, 2026	377.20	379.20	373.50	373.80	368.83	-0.64%	23,608,970
Mar 30, 2026	368.00	377.60	366.65	376.20	371.20	2.53%	18,566,060
Mar 27, 2026	363.40	367.20	361.20	366.90	362.03	0.52%	29,810,680
Mar 26, 2026	360.90	365.90	360.80	365.00	360.15	0.86%	16,894,710
Mar 25, 2026	359.80	365.10	357.50	361.90	357.09	0.78%	19,429,970
Mar 24, 2026	366.70	367.60	352.60	359.10	354.33	-1.78%	31,855,840
Mar 23, 2026	372.70	373.80	365.60	365.60	360.74	-2.69%	15,296,660
Mar 20, 2026	380.30	382.90	375.70	375.70	370.71	-0.92%	33,890,630
Mar 19, 2026	381.60	385.80	377.90	379.20	374.16	-1.81%	13,023,620
Mar 18, 2026	394.30	394.60	385.20	386.20	381.07	-2.23%	16,320,210
Mar 17, 2026	386.80	395.00	386.80	395.00	389.75	2.41%	21,323,610
Mar 16, 2026	375.30	387.10	374.65	385.70	380.58	2.91%	26,142,530
Mar 13, 2026	372.30	377.90	370.30	374.80	369.82	0.48%	21,407,550
Mar 12, 2026	367.40	376.60	363.90	373.00	368.05	1.83%	19,701,540
Mar 11, 2026	372.00	372.38	366.30	366.30	361.43	-1.80%	20,448,250
Mar 10, 2026	377.00	377.40	371.40	373.00	368.05	-0.24%	39,730,850
Mar 9, 2026	375.60	376.10	369.80	373.90	368.93	-0.82%	27,864,930
Mar 6, 2026	381.80	382.10	372.30	377.00	371.99	-1.10%	20,246,590
Mar 5, 2026	385.60	387.10	377.20	381.20	376.14	-1.45%	27,971,440
Mar 4, 2026	390.50	392.30	386.80	386.80	381.66	-0.54%	17,983,800
Mar 3, 2026	397.00	398.70	386.90	388.90	383.73	-2.75%	20,489,330
Mar 2, 2026	405.30	409.30	399.60	399.90	394.59	-1.43%	21,563,810