Haleon plc (LON:HLN)
London · Delayed Price · Currency is GBP · Price in GBX 333.70
+2.10 (0.63%)
Jun 23, 2026, 5:11 PM GMT
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 330.10 | 335.80 | 329.60 | 333.70 | 333.70 | 0.63% | 15,828,201 |
| 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 |
| 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% | 26,045,180 |
| May 19, 2026 | 338.20 | 343.00 | 338.20 | 342.30 | 342.30 | 1.54% | 32,264,200 |
| 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 | 349.40 | 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 |