Haleon plc (LON:HLN)
London · Delayed Price · Currency is GBP · Price in GBX 328.30
+0.50 (0.15%)
Oct 2, 2026, 4:35 PM GMT
Haleon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 325.00 | 332.60 | 324.90 | 328.30 | 328.30 | 0.15% | 27,426,393 |
| Oct 1, 2026 | 333.60 | 336.70 | 325.20 | 327.80 | 327.80 | -2.90% | 26,596,070 |
| 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% | 23,858,772 |
| Sep 25, 2026 | 342.80 | 344.90 | 340.60 | 342.70 | 342.70 | -0.64% | 32,861,014 |
| 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% | 29,662,940 |
| Sep 22, 2026 | 343.30 | 346.60 | 342.40 | 342.60 | 342.60 | -0.06% | 39,189,984 |
| Sep 21, 2026 | 342.20 | 343.80 | 339.00 | 342.80 | 342.80 | 0.62% | 34,495,477 |
| Sep 18, 2026 | 341.20 | 344.50 | 339.60 | 340.70 | 340.70 | 0.29% | 63,915,004 |
| 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 |
| Sep 3, 2026 | 365.10 | 365.40 | 355.20 | 357.60 | 357.60 | -2.30% | 21,137,058 |
| Sep 2, 2026 | 370.20 | 370.30 | 364.50 | 366.00 | 366.00 | -1.05% | 23,758,744 |
| Sep 1, 2026 | 361.70 | 373.70 | 361.70 | 369.90 | 369.90 | 0.46% | 25,449,301 |
| Aug 28, 2026 | 369.50 | 370.60 | 366.00 | 368.20 | 368.20 | -0.35% | 18,171,868 |
| Aug 27, 2026 | 370.60 | 370.80 | 364.70 | 369.50 | 369.50 | -1.02% | 17,908,866 |
| Aug 26, 2026 | 370.10 | 374.60 | 369.80 | 373.30 | 373.30 | 1.00% | 18,446,563 |
| Aug 25, 2026 | 369.50 | 369.60 | 365.30 | 369.60 | 369.60 | -0.05% | 20,004,843 |
| Aug 24, 2026 | 363.10 | 370.60 | 361.90 | 369.80 | 369.80 | 1.85% | 19,864,563 |
| Aug 21, 2026 | 359.50 | 363.50 | 358.10 | 363.10 | 363.10 | 0.89% | 14,337,114 |
| Aug 20, 2026 | 358.20 | 360.50 | 355.80 | 359.90 | 359.90 | 0.56% | 20,882,955 |
| Aug 19, 2026 | 357.00 | 362.30 | 355.00 | 357.90 | 357.90 | 0.65% | 23,666,803 |
| Aug 18, 2026 | 350.00 | 357.20 | 348.80 | 355.60 | 355.60 | 1.54% | 21,852,263 |
| Aug 17, 2026 | 356.20 | 356.20 | 350.20 | 350.20 | 350.20 | -1.52% | 11,334,933 |
| Aug 14, 2026 | 358.50 | 359.10 | 354.20 | 355.60 | 355.60 | -0.64% | 6,422,346 |
| Aug 13, 2026 | 359.00 | 360.10 | 355.70 | 357.90 | 357.90 | 0.11% | 13,056,164 |
| Aug 12, 2026 | 364.70 | 364.90 | 358.20 | 359.90 | 357.50 | -1.51% | 13,624,912 |
| Aug 11, 2026 | 365.10 | 367.80 | 363.60 | 365.40 | 362.96 | 0.05% | 13,876,145 |
| Aug 10, 2026 | 371.10 | 371.30 | 360.50 | 365.20 | 362.77 | -1.14% | 10,044,621 |
| Aug 7, 2026 | 370.20 | 372.10 | 366.00 | 369.40 | 366.94 | -0.32% | 19,877,858 |
| Aug 6, 2026 | 371.00 | 374.60 | 367.50 | 370.60 | 368.13 | 1.34% | 23,238,101 |
| Aug 5, 2026 | 361.00 | 367.00 | 361.00 | 365.70 | 363.26 | 2.24% | 18,893,239 |
| Aug 4, 2026 | 362.40 | 362.40 | 355.70 | 357.70 | 355.32 | -1.27% | 15,092,763 |
| Aug 3, 2026 | 362.60 | 369.00 | 359.90 | 362.30 | 359.88 | -0.28% | 18,642,450 |
| Jul 31, 2026 | 369.70 | 371.30 | 362.70 | 363.30 | 360.88 | -1.44% | 25,724,593 |
| Jul 30, 2026 | 375.80 | 379.60 | 367.00 | 368.60 | 366.14 | -2.92% | 27,282,182 |
| Jul 29, 2026 | 381.50 | 381.90 | 372.50 | 379.70 | 377.17 | -0.32% | 36,335,259 |
| Jul 28, 2026 | 372.60 | 384.20 | 372.60 | 380.90 | 378.36 | 2.89% | 29,790,922 |
| Jul 27, 2026 | 366.40 | 373.10 | 365.70 | 370.20 | 367.73 | 1.84% | 24,375,691 |
| Jul 24, 2026 | 360.40 | 365.30 | 359.90 | 363.50 | 361.08 | 0.53% | 12,865,658 |