Haleon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	359.50	363.40	358.10	363.10	-	0.89%	13,841,653
Aug 20, 2026	358.20	360.40	355.80	359.90	359.90	0.56%	20,882,023
Aug 19, 2026	357.00	362.30	355.00	357.90	357.90	0.65%	23,403,271
Aug 18, 2026	350.00	357.20	348.80	355.60	355.60	1.54%	21,812,921
Aug 17, 2026	356.20	356.20	350.20	350.20	350.20	-1.52%	11,334,907
Aug 14, 2026	358.50	359.10	354.20	355.60	355.60	-0.64%	6,422,331
Aug 13, 2026	359.00	360.10	355.70	357.90	357.90	0.11%	13,037,955
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	371.27	360.50	365.20	362.76	-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	355.72	357.70	355.31	-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	381.91	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
Jul 23, 2026	364.10	364.90	358.40	361.60	359.19	-1.18%	15,272,042
Jul 22, 2026	368.60	373.10	364.50	365.90	363.46	-0.73%	20,492,365
Jul 21, 2026	371.70	372.20	367.20	368.60	366.14	-0.65%	23,392,432
Jul 20, 2026	370.40	372.80	368.10	371.00	368.53	-0.62%	18,087,141
Jul 17, 2026	373.80	377.50	372.00	373.30	370.81	0.86%	20,562,834
Jul 16, 2026	357.40	370.10	356.30	370.10	367.63	3.03%	17,624,000
Jul 15, 2026	360.00	361.60	354.10	359.20	356.80	-0.31%	22,047,851
Jul 14, 2026	364.60	365.00	359.00	360.30	357.90	-1.29%	11,985,968
Jul 13, 2026	362.80	367.80	361.70	365.00	362.57	0.88%	10,734,999
Jul 10, 2026	361.40	363.90	359.20	361.80	359.39	0.44%	13,150,263
Jul 9, 2026	361.10	362.70	358.50	360.20	357.80	-0.91%	11,208,254
Jul 8, 2026	363.70	364.97	360.70	363.50	361.08	-0.52%	12,214,934
Jul 7, 2026	362.10	369.40	360.50	365.40	362.96	1.92%	37,490,455
Jul 6, 2026	365.10	367.50	357.20	358.50	356.11	-1.59%	14,010,735
Jul 3, 2026	361.30	364.30	357.50	364.30	361.87	1.08%	12,997,085
Jul 2, 2026	352.80	363.50	351.83	360.40	358.00	2.82%	36,022,465
Jul 1, 2026	349.60	355.30	348.50	350.50	348.16	0.81%	22,634,841
Jun 30, 2026	352.40	355.20	347.70	347.70	345.38	-0.20%	32,214,866
Jun 29, 2026	348.00	350.70	344.20	348.40	346.08	0.03%	16,352,720
Jun 26, 2026	347.80	350.00	346.40	348.30	345.98	0.03%	15,835,710
Jun 25, 2026	347.10	351.20	344.60	348.20	345.88	0.06%	31,598,335
Jun 24, 2026	337.00	349.20	336.90	348.00	345.68	4.29%	25,028,651
Jun 23, 2026	330.10	335.90	329.60	333.70	331.47	0.63%	15,860,569
Jun 22, 2026	332.60	333.90	329.30	331.60	329.39	-0.72%	21,244,484
Jun 19, 2026	335.60	337.30	331.90	334.00	331.77	0.06%	42,462,360
Jun 18, 2026	331.00	333.80	328.40	333.80	331.57	-0.24%	48,018,580
Jun 17, 2026	334.10	336.40	331.80	334.60	332.37	0.39%	36,814,490
Jun 16, 2026	334.70	335.70	330.80	333.30	331.08	-0.54%	35,807,480
Jun 15, 2026	337.20	341.90	334.70	335.10	332.87	-0.50%	19,059,360