Haleon plc (HLNCF)
OTCMKTS · Delayed Price · Currency is USD
4.524
+0.124 (2.82%)
At close: Sep 28, 2026
HLNCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | - | -0.45% | 180 |
| Sep 25, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -3.08% | 53,443 |
| Sep 24, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | -2.16% | 1,542 |
| Sep 23, 2026 | 4.58 | 4.64 | 4.36 | 4.64 | 4.64 | 0.87% | 5,013 |
| Sep 22, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 2.00% | 975 |
| Sep 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.85% | 1,808 |
| Sep 16, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 0.22% | 2,678 |
| Sep 15, 2026 | 4.55 | 4.73 | 4.55 | 4.59 | 4.59 | -1.71% | 8,027 |
| Sep 14, 2026 | 4.63 | 4.79 | 4.62 | 4.67 | 4.67 | 2.87% | 27,233 |
| Sep 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.33% | 3,387 |
| Sep 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.11% | 12,345 |
| Sep 9, 2026 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | -1.52% | 26,618 |
| Sep 8, 2026 | 4.58 | 4.76 | 4.58 | 4.62 | 4.62 | -2.62% | 1,320 |
| Sep 4, 2026 | 4.89 | 4.89 | 4.74 | 4.74 | 4.74 | -3.97% | 852 |
| Sep 2, 2026 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | 1.23% | 1,237 |
| Aug 31, 2026 | 4.94 | 5.04 | 4.88 | 4.88 | 4.88 | -2.40% | 2,297 |
| Aug 28, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 2.99% | 1,571 |
| Aug 27, 2026 | 5.03 | 5.03 | 4.85 | 4.85 | 4.85 | -4.34% | 912 |
| Aug 26, 2026 | 5.07 | 5.07 | 4.88 | 5.07 | 5.07 | - | 5,577 |
| Aug 25, 2026 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | -2.31% | 5,119 |
| Aug 24, 2026 | 4.90 | 5.19 | 4.90 | 5.19 | 5.19 | 7.90% | 3,365 |
| Aug 21, 2026 | 4.90 | 4.90 | 4.80 | 4.81 | 4.81 | -0.31% | 19,080 |
| Aug 19, 2026 | 4.90 | 4.90 | 4.80 | 4.83 | 4.83 | 0.21% | 2,953 |
| Aug 18, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -1.33% | 1,412 |
| Aug 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | 12,048 |
| Aug 13, 2026 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 3.07% | 10,839 |
| Aug 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | 0.08% | 405 |
| Aug 11, 2026 | 4.79 | 4.90 | 4.79 | 4.86 | 4.83 | -0.51% | 5,927 |
| Aug 10, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.85 | -1.31% | 2,924 |
| Aug 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | -0.70% | 2,831 |
| Aug 6, 2026 | 4.81 | 4.99 | 4.81 | 4.99 | 4.95 | 0.71% | 641 |
| Aug 5, 2026 | 4.86 | 4.95 | 4.80 | 4.95 | 4.92 | 1.85% | 1,056 |
| Aug 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | -1.62% | 3,217 |
| Aug 3, 2026 | 4.97 | 4.97 | 4.86 | 4.94 | 4.91 | 1.65% | 11,280 |
| Jul 31, 2026 | 4.96 | 4.96 | 4.86 | 4.86 | 4.83 | -3.38% | 2,012 |
| Jul 30, 2026 | 5.00 | 5.04 | 5.00 | 5.03 | 5.00 | -0.40% | 2,634 |
| Jul 29, 2026 | 5.03 | 5.05 | 5.03 | 5.05 | 5.02 | 2.75% | 2,095 |
| Jul 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.88 | -1.31% | 412 |
| Jul 27, 2026 | 4.92 | 4.98 | 4.89 | 4.98 | 4.95 | 2.57% | 7,719 |
| Jul 24, 2026 | 5.00 | 5.00 | 4.86 | 4.86 | 4.82 | -2.12% | 690 |
| Jul 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | 0.20% | 1,793 |
| Jul 21, 2026 | 4.79 | 4.95 | 4.79 | 4.95 | 4.92 | 2.04% | 824 |
| Jul 20, 2026 | 4.97 | 4.98 | 4.82 | 4.85 | 4.82 | -3.37% | 4,393 |
| Jul 17, 2026 | 5.00 | 5.04 | 4.85 | 5.02 | 4.99 | 1.93% | 12,774 |
| Jul 16, 2026 | 4.90 | 4.93 | 4.90 | 4.93 | 4.89 | 4.56% | 2,888 |
| Jul 15, 2026 | 4.85 | 4.85 | 4.71 | 4.71 | 4.68 | -2.38% | 815 |
| Jul 14, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.79 | -0.62% | 156 |
| Jul 13, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.82 | 0.52% | 45,031 |
| Jul 10, 2026 | 4.97 | 4.97 | 4.83 | 4.83 | 4.80 | 1.26% | 6,822 |
| Jul 9, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | -1.65% | 339 |