Haleon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	10.04	10.04	9.98	10.00	-	1.21%	779,341
Apr 7, 2026	9.91	9.92	9.81	9.88	9.88	-0.40%	6,006,405
Apr 6, 2026	9.90	9.99	9.87	9.92	9.92	-0.10%	3,867,918
Apr 2, 2026	9.91	10.00	9.87	9.93	9.93	-0.40%	4,750,029
Apr 1, 2026	10.03	10.06	9.95	9.97	9.97	-0.40%	7,667,345
Mar 31, 2026	10.11	10.13	9.92	10.01	10.01	0.10%	14,442,273
Mar 30, 2026	9.93	10.07	9.90	10.00	10.00	2.04%	9,508,643
Mar 27, 2026	9.79	9.87	9.76	9.80	9.80	0.51%	7,255,073
Mar 26, 2026	9.81	9.89	9.75	9.75	9.75	0.10%	7,852,829
Mar 25, 2026	9.81	9.82	9.70	9.74	9.74	0.41%	8,375,893
Mar 24, 2026	9.71	9.77	9.65	9.70	9.70	-2.32%	14,770,905
Mar 23, 2026	9.99	10.10	9.89	9.93	9.93	-1.39%	12,398,074
Mar 20, 2026	10.25	10.25	10.05	10.07	10.07	-1.56%	7,461,515
Mar 19, 2026	10.24	10.29	10.18	10.23	10.23	-0.78%	8,613,639
Mar 18, 2026	10.46	10.46	10.30	10.31	10.31	-2.74%	5,973,038
Mar 17, 2026	10.52	10.64	10.50	10.60	10.60	1.34%	8,955,183
Mar 16, 2026	10.35	10.47	10.33	10.46	10.46	4.29%	9,403,876
Mar 13, 2026	10.13	10.17	10.03	10.03	10.03	-0.40%	11,138,044
Mar 12, 2026	10.12	10.23	10.07	10.07	10.07	0.70%	9,316,953
Mar 11, 2026	10.12	10.12	9.98	10.00	10.00	-1.67%	7,846,891
Mar 10, 2026	10.19	10.27	10.12	10.17	10.17	-0.88%	8,624,333
Mar 9, 2026	10.12	10.28	10.11	10.26	10.26	-0.19%	9,231,176
Mar 6, 2026	10.10	10.28	10.08	10.28	10.28	-0.48%	7,663,698
Mar 5, 2026	10.27	10.35	10.19	10.33	10.33	-1.34%	7,418,859
Mar 4, 2026	10.59	10.59	10.46	10.47	10.47	-1.32%	7,266,530
Mar 3, 2026	10.54	10.64	10.43	10.61	10.61	-2.39%	7,555,043
Mar 2, 2026	10.98	10.98	10.82	10.87	10.87	-1.81%	7,137,962
Feb 27, 2026	11.01	11.09	10.94	11.07	11.07	2.88%	5,482,330
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