Haleon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	321.90	324.05	321.25	321.80	-	0.28%	1,349,067
Jun 2, 2026	326.90	327.50	319.80	320.90	320.90	-1.81%	21,970,878
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%	39,314,470
May 28, 2026	344.00	344.70	340.50	341.60	341.60	-1.47%	12,500,224
May 27, 2026	341.20	346.70	341.14	346.70	346.70	1.40%	13,784,600
May 26, 2026	344.80	346.20	341.60	341.90	341.90	-0.55%	15,086,501
May 22, 2026	344.10	345.11	342.00	343.80	343.80	0.44%	14,662,070
May 21, 2026	341.80	344.40	340.00	342.30	342.30	0.32%	12,833,170
May 20, 2026	339.30	342.10	338.40	341.20	341.20	-0.32%	26,045,162
May 19, 2026	338.20	343.00	338.20	342.30	342.30	1.54%	26,939,864
May 18, 2026	331.90	340.00	331.00	337.10	337.10	1.26%	14,234,910
May 15, 2026	329.60	332.90	329.00	332.90	332.90	1.15%	23,060,840
May 14, 2026	330.30	332.90	329.10	329.10	329.10	-0.21%	12,006,420
May 13, 2026	332.40	333.30	329.80	329.80	329.80	-1.55%	21,958,660
May 12, 2026	325.60	335.00	325.00	335.00	335.00	2.42%	26,298,880
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%	39,711,090
May 7, 2026	338.10	338.10	329.80	335.10	335.10	0.12%	24,705,550
May 6, 2026	336.10	339.20	334.70	334.70	334.70	0.21%	24,477,280
May 5, 2026	328.70	341.40	328.10	334.00	334.00	-2.94%	25,071,680
May 1, 2026	335.50	344.10	335.50	344.10	344.10	1.21%	9,291,743
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%	42,625,740
Apr 28, 2026	349.20	352.00	348.40	350.80	350.80	0.14%	22,937,640
Apr 27, 2026	353.80	353.80	349.35	350.30	350.30	-1.38%	29,013,460
Apr 24, 2026	352.10	356.50	350.40	355.20	355.20	1.02%	16,612,020
Apr 23, 2026	343.90	351.60	343.90	351.60	351.60	1.65%	31,858,830
Apr 22, 2026	346.80	347.50	342.40	345.90	345.90	-1.82%	35,330,100
Apr 21, 2026	353.50	356.90	351.30	352.30	352.30	-1.04%	14,801,590
Apr 20, 2026	356.30	357.10	352.20	356.00	356.00	-0.73%	14,038,930
Apr 17, 2026	354.40	359.20	352.70	358.60	358.60	1.73%	28,514,220
Apr 16, 2026	354.00	355.40	351.10	352.50	352.50	-0.17%	11,434,920
Apr 15, 2026	357.60	359.30	352.10	353.10	353.10	-1.15%	23,282,860
Apr 14, 2026	359.30	359.90	355.90	357.20	357.20	-0.92%	20,375,230
Apr 13, 2026	362.60	363.70	360.10	360.50	360.50	-0.99%	39,782,560
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	0.11%	16,251,190
Apr 8, 2026	373.90	375.70	368.00	368.90	364.00	-0.08%	23,398,980
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