Haleon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	10.74	10.82	10.68	10.76	10.76	3.07%	10,608,446
Feb 25, 2026	10.31	10.45	10.23	10.44	10.44	-5.78%	17,866,082
Feb 24, 2026	11.18	11.22	10.98	11.08	11.08	-	12,603,043
Feb 23, 2026	11.06	11.22	11.03	11.08	11.08	-1.69%	13,768,049
Feb 20, 2026	11.20	11.27	11.09	11.27	11.27	1.44%	7,332,613
Feb 19, 2026	11.12	11.18	11.04	11.11	11.11	-0.98%	12,372,310
Feb 18, 2026	11.24	11.28	11.18	11.22	11.22	-0.09%	7,247,143
Feb 17, 2026	11.21	11.27	11.11	11.23	11.23	0.27%	8,924,397
Feb 13, 2026	11.22	11.26	11.13	11.20	11.20	0.36%	8,079,696
Feb 12, 2026	11.11	11.22	11.08	11.16	11.16	-	7,812,806
Feb 11, 2026	11.07	11.20	11.03	11.16	11.16	1.09%	5,264,616
Feb 10, 2026	10.94	11.06	10.92	11.04	11.04	1.47%	5,740,239
Feb 9, 2026	10.92	10.96	10.78	10.88	10.88	-0.91%	8,291,195
Feb 6, 2026	10.91	10.99	10.87	10.98	10.98	1.10%	4,844,379
Feb 5, 2026	10.80	10.96	10.79	10.86	10.86	0.74%	10,183,244
Feb 4, 2026	10.87	10.93	10.76	10.78	10.78	2.76%	10,393,734
Feb 3, 2026	10.30	10.58	10.28	10.49	10.49	-0.66%	7,816,452
Feb 2, 2026	10.52	10.56	10.46	10.56	10.56	0.86%	5,681,030
Jan 30, 2026	10.43	10.48	10.37	10.47	10.47	1.65%	5,993,704
Jan 29, 2026	10.33	10.38	10.26	10.30	10.30	-0.10%	6,832,594
Jan 28, 2026	10.30	10.37	10.26	10.31	10.31	-1.06%	6,709,549
Jan 27, 2026	10.51	10.57	10.40	10.42	10.42	0.48%	6,836,308
Jan 26, 2026	10.37	10.45	10.32	10.37	10.37	-0.86%	7,553,537
Jan 23, 2026	10.36	10.46	10.32	10.46	10.46	1.26%	8,541,516
Jan 22, 2026	10.21	10.35	10.20	10.33	10.33	0.88%	8,720,983
Jan 21, 2026	10.29	10.36	10.18	10.24	10.24	1.09%	9,745,961
Jan 20, 2026	9.93	10.18	9.90	10.13	10.13	3.05%	9,380,844
Jan 16, 2026	9.83	9.86	9.74	9.83	9.83	0.61%	6,648,428
Jan 15, 2026	9.89	9.91	9.71	9.77	9.77	-1.81%	7,014,426
Jan 14, 2026	9.95	10.03	9.87	9.95	9.95	1.32%	7,296,656
Jan 13, 2026	9.80	9.85	9.72	9.82	9.82	0.31%	7,584,053
Jan 12, 2026	9.83	9.92	9.77	9.79	9.79	-1.21%	8,498,123
Jan 9, 2026	9.95	9.95	9.85	9.91	9.91	-1.29%	10,849,755
Jan 8, 2026	9.95	10.07	9.93	10.04	10.04	-0.10%	7,676,634
Jan 7, 2026	10.15	10.18	10.05	10.05	10.05	-2.14%	9,005,477
Jan 6, 2026	10.17	10.31	10.15	10.27	10.27	1.58%	14,833,725
Jan 5, 2026	9.97	10.13	9.88	10.11	10.11	1.10%	7,143,004
Jan 2, 2026	10.07	10.07	9.97	10.00	10.00	-1.09%	5,926,872
Dec 31, 2025	10.09	10.15	10.07	10.11	10.11	0.30%	4,239,452
Dec 30, 2025	10.07	10.13	10.06	10.08	10.08	-0.10%	4,167,461
Dec 29, 2025	10.05	10.11	10.05	10.09	10.09	-0.39%	5,797,270
Dec 26, 2025	10.10	10.16	10.06	10.13	10.13	0.30%	3,660,503
Dec 24, 2025	10.06	10.15	10.04	10.10	10.10	-0.10%	2,993,806
Dec 23, 2025	9.99	10.14	9.99	10.11	10.11	1.40%	17,091,501
Dec 22, 2025	9.91	9.99	9.90	9.97	9.97	0.71%	6,206,574
Dec 19, 2025	9.84	9.97	9.82	9.90	9.90	0.61%	7,557,613
Dec 18, 2025	9.84	9.92	9.84	9.84	9.84	0.20%	6,442,728
Dec 17, 2025	9.84	9.91	9.81	9.82	9.82	-0.30%	12,139,488
Dec 16, 2025	9.79	9.88	9.68	9.85	9.85	0.20%	18,703,097
Dec 15, 2025	9.69	9.88	9.69	9.83	9.83	3.26%	7,883,487