Haleon plc (LON:HLN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 381.10
-1.60 (-0.42%)
Oct 23, 2026, 10:44 AM BST
Haleon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 382.20 | 382.40 | 380.10 | 381.10 | 381.10 | -0.42% | 1,546,220 |
| Oct 22, 2026 | 375.00 | 383.80 | 373.80 | 382.70 | 382.70 | 2.71% | 30,315,818 |
| Oct 21, 2026 | 374.00 | 376.20 | 372.60 | 372.60 | 372.60 | -0.88% | 32,986,983 |
| Oct 20, 2026 | 380.10 | 381.60 | 374.90 | 375.90 | 375.90 | -0.29% | 29,046,535 |
| Oct 19, 2026 | 375.80 | 378.50 | 374.40 | 377.00 | 377.00 | 0.51% | 23,936,151 |
| Oct 16, 2026 | 369.30 | 375.10 | 369.20 | 375.10 | 375.10 | 0.08% | 20,344,855 |
| Oct 15, 2026 | 366.40 | 376.40 | 366.10 | 374.80 | 374.80 | 3.51% | 29,492,326 |
| Oct 14, 2026 | 354.50 | 362.30 | 353.10 | 362.10 | 362.10 | 1.97% | 22,724,017 |
| Oct 13, 2026 | 358.40 | 360.90 | 354.10 | 355.10 | 355.10 | 0.08% | 28,246,172 |
| Oct 12, 2026 | 351.20 | 355.40 | 350.20 | 354.80 | 354.80 | 1.60% | 12,100,162 |
| Oct 9, 2026 | 349.40 | 351.50 | 347.70 | 349.20 | 349.20 | 1.42% | 30,455,226 |
| Oct 8, 2026 | 339.20 | 344.70 | 335.40 | 344.30 | 344.30 | 0.55% | 33,146,704 |
| Oct 7, 2026 | 334.00 | 345.00 | 334.00 | 342.40 | 342.40 | 2.51% | 40,465,411 |
| Oct 6, 2026 | 332.70 | 336.20 | 330.50 | 334.00 | 334.00 | 0.97% | 21,497,871 |
| Oct 5, 2026 | 330.80 | 334.20 | 330.40 | 330.80 | 330.80 | 0.76% | 24,982,097 |
| Oct 2, 2026 | 325.00 | 332.60 | 324.80 | 328.30 | 328.30 | 0.15% | 27,426,462 |
| Oct 1, 2026 | 333.60 | 337.60 | 325.20 | 327.80 | 327.80 | -2.90% | 26,596,788 |
| 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% | 23,909,292 |
| Sep 25, 2026 | 342.80 | 344.90 | 340.60 | 342.70 | 342.70 | -0.64% | 32,861,218 |
| 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% | 30,268,162 |
| Sep 22, 2026 | 343.30 | 346.60 | 342.40 | 342.60 | 342.60 | -0.06% | 39,395,760 |
| Sep 21, 2026 | 342.20 | 343.80 | 339.00 | 342.80 | 342.80 | 0.62% | 64,108,117 |
| Sep 18, 2026 | 341.20 | 344.50 | 339.50 | 340.70 | 340.70 | 0.29% | 63,916,336 |
| 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 |