Haleon plc (ETR:H6D0)
Germany
· Delayed Price · Currency is EUR 4.068
+0.005 (0.12%)
At close: Apr 28, 2026
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | - | -0.81% | - |
| Apr 27, 2026 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | -1.12% | 30,650 |
| Apr 24, 2026 | 4.12 | 4.12 | 4.10 | 4.11 | 4.11 | 0.96% | 1,769 |
| Apr 23, 2026 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | 1.19% | 7,277 |
| Apr 22, 2026 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | -1.49% | 13,544 |
| Apr 21, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.78% | 7,596 |
| Apr 20, 2026 | 4.12 | 4.12 | 4.09 | 4.12 | 4.12 | -0.82% | 1,524 |
| Apr 17, 2026 | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | 1.77% | 4,117 |
| Apr 16, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.22% | 3,000 |
| Apr 15, 2026 | 4.14 | 4.15 | 4.09 | 4.09 | 4.09 | -0.92% | 29,353 |
| Apr 14, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.87% | 23,006 |
| Apr 13, 2026 | 4.19 | 4.20 | 4.16 | 4.16 | 4.16 | -1.05% | 3,488 |
| Apr 10, 2026 | 4.22 | 4.23 | 4.20 | 4.20 | 4.20 | 0.19% | 9,458 |
| Apr 9, 2026 | 4.21 | 4.21 | 4.17 | 4.20 | 4.20 | -1.69% | 37,507 |
| Apr 8, 2026 | 4.34 | 4.34 | 4.27 | 4.27 | 4.21 | 0.57% | 77,393 |
| Apr 7, 2026 | 4.32 | 4.33 | 4.24 | 4.24 | 4.19 | -1.55% | 21,682 |
| Apr 2, 2026 | 4.33 | 4.33 | 4.28 | 4.31 | 4.25 | 0.23% | 52,212 |
| Apr 1, 2026 | 4.34 | 4.35 | 4.30 | 4.30 | 4.24 | -0.49% | 15,524 |
| Mar 31, 2026 | 4.39 | 4.39 | 4.32 | 4.32 | 4.26 | -1.08% | 11,570 |
| Mar 30, 2026 | 4.30 | 4.38 | 4.30 | 4.37 | 4.31 | 2.37% | 2,675 |
| Mar 27, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.21 | 0.16% | 9,564 |
| Mar 26, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.20 | 0.88% | 21,548 |
| Mar 25, 2026 | 4.18 | 4.24 | 4.18 | 4.22 | 4.17 | 0.84% | 18,724 |
| Mar 24, 2026 | 4.27 | 4.27 | 4.15 | 4.19 | 4.13 | -1.80% | 64,911 |
| Mar 23, 2026 | 4.32 | 4.32 | 4.27 | 4.27 | 4.21 | -2.29% | 12,332 |
| Mar 20, 2026 | 4.47 | 4.47 | 4.37 | 4.37 | 4.31 | -1.49% | 14,449 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.37 | -1.64% | 23,006 |
| Mar 18, 2026 | 4.59 | 4.59 | 4.51 | 4.51 | 4.45 | -2.15% | 51,047 |
| Mar 17, 2026 | 4.54 | 4.61 | 4.54 | 4.61 | 4.54 | 2.24% | 10,862 |
| Mar 16, 2026 | 4.48 | 4.51 | 4.48 | 4.50 | 4.44 | 2.69% | 6,508 |
| Mar 13, 2026 | 4.35 | 4.39 | 4.35 | 4.39 | 4.33 | 0.09% | 282 |
| Mar 12, 2026 | 4.29 | 4.42 | 4.29 | 4.38 | 4.32 | 1.69% | 22,515 |
| Mar 11, 2026 | 4.34 | 4.35 | 4.30 | 4.31 | 4.25 | -1.42% | 18,803 |
| Mar 10, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.31 | -0.27% | 2,999 |
| Mar 9, 2026 | 4.39 | 4.40 | 4.38 | 4.38 | 4.33 | -0.39% | 6,413 |
| Mar 6, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.34 | -0.79% | 372 |
| Mar 5, 2026 | 4.48 | 4.49 | 4.42 | 4.44 | 4.38 | -1.22% | 6,609 |
| Mar 4, 2026 | 4.54 | 4.54 | 4.49 | 4.49 | 4.43 | -0.55% | 7,848 |
| Mar 3, 2026 | 4.55 | 4.55 | 4.52 | 4.52 | 4.46 | -2.61% | 7,256 |
| Mar 2, 2026 | 4.69 | 4.70 | 4.63 | 4.64 | 4.57 | -0.62% | 9,084 |
| Feb 27, 2026 | 4.56 | 4.67 | 4.56 | 4.67 | 4.60 | 2.15% | 14,208 |
| Feb 26, 2026 | 4.47 | 4.57 | 4.44 | 4.57 | 4.51 | 4.15% | 118,410 |
| Feb 25, 2026 | 4.46 | 4.53 | 4.35 | 4.39 | 4.33 | -7.20% | 52,500 |
| Feb 24, 2026 | 4.73 | 4.73 | 4.71 | 4.73 | 4.66 | -0.25% | 22,056 |
| Feb 23, 2026 | 4.74 | 4.75 | 4.68 | 4.74 | 4.67 | 0.04% | 36,697 |
| Feb 20, 2026 | 4.70 | 4.75 | 4.69 | 4.74 | 4.67 | 0.83% | 56,099 |
| Feb 19, 2026 | 4.72 | 4.74 | 4.70 | 4.70 | 4.63 | -0.95% | 34,456 |
| Feb 18, 2026 | 4.75 | 4.78 | 4.74 | 4.74 | 4.68 | 0.47% | 15,883 |
| Feb 17, 2026 | 4.73 | 4.75 | 4.71 | 4.72 | 4.66 | -0.04% | 25,068 |
| Feb 16, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.66 | 0.06% | 17,506 |
| Feb 13, 2026 | 4.70 | 4.73 | 4.70 | 4.72 | 4.66 | 0.13% | 13,496 |
| Feb 12, 2026 | 4.69 | 4.71 | 4.67 | 4.71 | 4.65 | 0.40% | 13,044 |
| Feb 11, 2026 | 4.61 | 4.70 | 4.61 | 4.69 | 4.63 | 1.56% | 17,390 |
| Feb 10, 2026 | 4.56 | 4.62 | 4.55 | 4.62 | 4.56 | 1.85% | 51,795 |
| Feb 9, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.48 | -1.58% | 34,151 |
| Feb 6, 2026 | 4.62 | 4.63 | 4.61 | 4.61 | 4.55 | 0.11% | 8,352 |
| Feb 5, 2026 | 4.59 | 4.61 | 4.59 | 4.61 | 4.54 | 0.39% | 9,825 |
| Feb 4, 2026 | 4.47 | 4.62 | 4.46 | 4.59 | 4.53 | 2.27% | 25,836 |
| Feb 3, 2026 | 4.36 | 4.49 | 4.36 | 4.49 | 4.43 | 1.01% | 23,313 |
| Feb 2, 2026 | 4.43 | 4.46 | 4.43 | 4.44 | 4.38 | 1.37% | 40,191 |
| Jan 30, 2026 | 4.31 | 4.38 | 4.31 | 4.38 | 4.32 | 1.48% | 18,012 |
| Jan 29, 2026 | 4.32 | 4.33 | 4.30 | 4.32 | 4.26 | -0.07% | 15,876 |
| Jan 28, 2026 | 4.32 | 4.33 | 4.29 | 4.32 | 4.26 | -0.83% | 14,372 |
| Jan 27, 2026 | 4.38 | 4.42 | 4.36 | 4.36 | 4.30 | -0.48% | 11,272 |
| Jan 26, 2026 | 4.39 | 4.39 | 4.35 | 4.38 | 4.32 | -0.82% | 15,596 |
| Jan 23, 2026 | 4.40 | 4.43 | 4.38 | 4.41 | 4.35 | 0.78% | 27,821 |
| Jan 22, 2026 | 4.33 | 4.39 | 4.33 | 4.38 | 4.32 | 0.48% | 18,145 |
| Jan 21, 2026 | 4.40 | 4.41 | 4.34 | 4.36 | 4.30 | 1.28% | 67,547 |
| Jan 20, 2026 | 4.16 | 4.30 | 4.15 | 4.30 | 4.25 | 1.41% | 35,570 |
| Jan 19, 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 4.19 | 0.50% | 12,389 |
| Jan 16, 2026 | 4.20 | 4.24 | 4.17 | 4.22 | 4.17 | 0.29% | 57,701 |
| Jan 15, 2026 | 4.22 | 4.26 | 4.20 | 4.21 | 4.15 | -1.24% | 47,225 |
| Jan 14, 2026 | 4.18 | 4.30 | 4.18 | 4.26 | 4.21 | 1.19% | 9,730 |
| Jan 13, 2026 | 4.23 | 4.23 | 4.18 | 4.21 | 4.16 | 0.26% | 78,756 |
| Jan 12, 2026 | 4.19 | 4.24 | 4.19 | 4.20 | 4.15 | -1.38% | 52,308 |
| Jan 9, 2026 | 4.29 | 4.29 | 4.26 | 4.26 | 4.20 | -1.11% | 1,371 |
| Jan 8, 2026 | 4.28 | 4.32 | 4.28 | 4.31 | 4.25 | -0.49% | 36,789 |
| Jan 7, 2026 | 4.35 | 4.38 | 4.31 | 4.33 | 4.27 | -1.01% | 53,557 |
| Jan 6, 2026 | 4.31 | 4.41 | 4.31 | 4.37 | 4.32 | 1.74% | 34,248 |
| Jan 5, 2026 | 4.26 | 4.30 | 4.24 | 4.30 | 4.24 | 0.56% | 4,803 |
| Jan 2, 2026 | 4.32 | 4.32 | 4.26 | 4.27 | 4.22 | -0.30% | 83,648 |
| Dec 30, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.23 | -0.30% | 3,779 |
| Dec 29, 2025 | 4.29 | 4.32 | 4.26 | 4.30 | 4.24 | 0.51% | 157,740 |
| Dec 23, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.22 | 0.61% | 19,966 |
| Dec 22, 2025 | 4.23 | 4.26 | 4.23 | 4.25 | 4.20 | -0.44% | 12,542 |
| Dec 19, 2025 | 4.22 | 4.27 | 4.20 | 4.27 | 4.21 | 0.97% | 34,942 |
| Dec 18, 2025 | 4.19 | 4.23 | 4.19 | 4.23 | 4.17 | 0.14% | 50,617 |
| Dec 17, 2025 | 4.21 | 4.23 | 4.20 | 4.22 | 4.17 | 1.96% | 34,215 |
| Dec 16, 2025 | 4.19 | 4.19 | 4.13 | 4.14 | 4.09 | -1.36% | 27,155 |
| Dec 15, 2025 | 4.13 | 4.21 | 4.13 | 4.20 | 4.14 | 2.84% | 29,907 |
| Dec 12, 2025 | 4.09 | 4.11 | 4.08 | 4.08 | 4.03 | -0.80% | 17,873 |
| Dec 11, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.06 | 1.01% | 15,947 |
| Dec 10, 2025 | 4.05 | 4.08 | 4.04 | 4.08 | 4.02 | 0.67% | 10,302 |
| Dec 9, 2025 | 4.06 | 4.07 | 4.05 | 4.05 | 4.00 | -0.98% | 26,914 |
| Dec 8, 2025 | 4.11 | 4.13 | 4.06 | 4.09 | 4.04 | -0.75% | 65,997 |
| Dec 5, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.07 | 0.17% | 21,895 |
| Dec 4, 2025 | 4.11 | 4.15 | 4.11 | 4.11 | 4.06 | -0.32% | 31,968 |
| Dec 3, 2025 | 4.21 | 4.22 | 4.13 | 4.13 | 4.07 | -1.60% | 16,131 |
| Dec 2, 2025 | 4.26 | 4.26 | 4.17 | 4.19 | 4.14 | -1.25% | 35,036 |
| Dec 1, 2025 | 4.28 | 4.28 | 4.25 | 4.25 | 4.19 | 0.47% | 27,127 |