Haleon plc (LON:HLN)
London
· Delayed Price · Currency is GBP · Price in GBX 339.30
-11.50 (-3.28%)
Apr 29, 2026, 10:34 AM GMT
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 360.50 | 361.30 | 340.20 | 343.70 | - | -2.02% | 3,470,225 |
| Apr 28, 2026 | 349.20 | 351.90 | 348.40 | 350.80 | 350.80 | 0.14% | 22,937,620 |
| Apr 27, 2026 | 353.80 | 353.80 | 349.40 | 350.30 | 350.30 | -1.38% | 11,649,995 |
| Apr 24, 2026 | 352.10 | 356.40 | 350.40 | 355.20 | 355.20 | 1.02% | 16,612,014 |
| Apr 23, 2026 | 343.90 | 351.60 | 343.90 | 351.60 | 351.60 | 1.65% | 17,319,277 |
| Apr 22, 2026 | 346.80 | 347.50 | 342.40 | 345.90 | 345.90 | -1.82% | 35,330,085 |
| Apr 21, 2026 | 353.50 | 356.85 | 351.30 | 352.30 | 352.30 | -1.04% | 14,801,298 |
| Apr 20, 2026 | 356.30 | 357.10 | 352.20 | 356.00 | 356.00 | -0.73% | 14,038,896 |
| Apr 17, 2026 | 354.40 | 359.20 | 352.70 | 358.60 | 358.60 | 1.73% | 28,445,760 |
| Apr 16, 2026 | 354.00 | 355.40 | 351.20 | 352.50 | 352.50 | -0.17% | 11,434,902 |
| Apr 15, 2026 | 357.60 | 359.20 | 352.10 | 353.10 | 353.10 | -1.15% | 23,273,721 |
| Apr 14, 2026 | 359.30 | 359.80 | 355.90 | 357.20 | 357.20 | -0.92% | 17,524,568 |
| Apr 13, 2026 | 362.60 | 363.70 | 360.10 | 360.50 | 360.50 | -0.99% | 19,418,540 |
| Apr 10, 2026 | 363.40 | 367.30 | 363.30 | 364.10 | 364.10 | -0.08% | 11,671,700 |
| Apr 9, 2026 | 365.10 | 366.70 | 361.30 | 364.40 | 364.40 | -1.22% | 16,251,171 |
| Apr 8, 2026 | 373.90 | 375.70 | 368.00 | 368.90 | 364.00 | -0.08% | 22,194,854 |
| Apr 7, 2026 | 373.70 | 376.10 | 367.40 | 369.20 | 364.30 | -0.99% | 11,092,670 |
| Apr 2, 2026 | 372.50 | 375.60 | 369.37 | 372.90 | 367.95 | 0.38% | 12,418,090 |
| Apr 1, 2026 | 372.90 | 376.40 | 370.40 | 371.50 | 366.57 | -0.62% | 22,275,290 |
| Mar 31, 2026 | 377.20 | 379.20 | 373.50 | 373.80 | 368.83 | -0.64% | 23,608,970 |
| Mar 30, 2026 | 368.00 | 377.60 | 366.65 | 376.20 | 371.20 | 2.53% | 18,566,060 |
| Mar 27, 2026 | 363.40 | 367.20 | 361.20 | 366.90 | 362.03 | 0.52% | 29,810,680 |
| Mar 26, 2026 | 360.90 | 365.90 | 360.80 | 365.00 | 360.15 | 0.86% | 16,894,710 |
| Mar 25, 2026 | 359.80 | 365.10 | 357.50 | 361.90 | 357.09 | 0.78% | 19,429,970 |
| Mar 24, 2026 | 366.70 | 367.60 | 352.60 | 359.10 | 354.33 | -1.78% | 31,855,840 |
| Mar 23, 2026 | 372.70 | 373.80 | 365.60 | 365.60 | 360.74 | -2.69% | 15,296,660 |
| Mar 20, 2026 | 380.30 | 382.90 | 375.70 | 375.70 | 370.71 | -0.92% | 33,890,630 |
| Mar 19, 2026 | 381.60 | 385.80 | 377.90 | 379.20 | 374.16 | -1.81% | 13,023,620 |
| Mar 18, 2026 | 394.30 | 394.60 | 385.20 | 386.20 | 381.07 | -2.23% | 16,320,210 |
| Mar 17, 2026 | 386.80 | 395.00 | 386.80 | 395.00 | 389.75 | 2.41% | 21,323,610 |
| Mar 16, 2026 | 375.30 | 387.10 | 374.65 | 385.70 | 380.58 | 2.91% | 26,142,530 |
| Mar 13, 2026 | 372.30 | 377.90 | 370.30 | 374.80 | 369.82 | 0.48% | 21,407,550 |
| Mar 12, 2026 | 367.40 | 376.60 | 363.90 | 373.00 | 368.05 | 1.83% | 19,701,540 |
| Mar 11, 2026 | 372.00 | 372.38 | 366.30 | 366.30 | 361.43 | -1.80% | 20,448,250 |
| Mar 10, 2026 | 377.00 | 377.40 | 371.40 | 373.00 | 368.05 | -0.24% | 39,730,850 |
| Mar 9, 2026 | 375.60 | 376.10 | 369.80 | 373.90 | 368.93 | -0.82% | 27,864,930 |
| Mar 6, 2026 | 381.80 | 382.10 | 372.30 | 377.00 | 371.99 | -1.10% | 20,246,590 |
| Mar 5, 2026 | 385.60 | 387.10 | 377.20 | 381.20 | 376.14 | -1.45% | 27,971,440 |
| Mar 4, 2026 | 390.50 | 392.30 | 386.80 | 386.80 | 381.66 | -0.54% | 17,983,800 |
| Mar 3, 2026 | 397.00 | 398.70 | 386.90 | 388.90 | 383.73 | -2.75% | 20,489,330 |
| Mar 2, 2026 | 405.30 | 409.30 | 399.60 | 399.90 | 394.59 | -1.43% | 21,563,810 |
| Feb 27, 2026 | 396.20 | 405.80 | 392.20 | 405.70 | 400.31 | 2.92% | 68,207,700 |
| Feb 26, 2026 | 381.70 | 394.20 | 379.79 | 394.20 | 388.96 | 4.31% | 33,187,920 |
| Feb 25, 2026 | 389.90 | 396.00 | 374.10 | 377.90 | 372.88 | -6.85% | 48,330,130 |
| Feb 24, 2026 | 407.90 | 411.50 | 405.60 | 405.70 | 400.31 | -0.95% | 28,188,410 |
| Feb 23, 2026 | 411.10 | 412.50 | 403.16 | 409.60 | 404.16 | 0.02% | 14,348,720 |
| Feb 20, 2026 | 408.60 | 411.60 | 406.80 | 409.50 | 404.06 | 0.59% | 23,835,180 |
| Feb 19, 2026 | 413.50 | 415.40 | 407.10 | 407.10 | 401.69 | -0.92% | 17,161,360 |
| Feb 18, 2026 | 412.70 | 416.10 | 409.00 | 410.90 | 405.44 | 0.49% | 15,245,160 |
| Feb 17, 2026 | 408.70 | 413.60 | 406.34 | 408.90 | 403.47 | 0.57% | 14,360,930 |
| Feb 16, 2026 | 407.20 | 409.20 | 404.60 | 406.60 | 401.20 | -0.64% | 5,761,059 |
| Feb 13, 2026 | 405.50 | 410.70 | 403.90 | 409.20 | 403.76 | 0.64% | 24,380,780 |
| Feb 12, 2026 | 405.90 | 407.95 | 401.40 | 406.60 | 401.20 | 0.07% | 10,963,020 |
| Feb 11, 2026 | 398.50 | 407.20 | 397.40 | 406.30 | 400.90 | 1.47% | 15,417,990 |
| Feb 10, 2026 | 395.80 | 400.50 | 393.90 | 400.40 | 395.08 | 2.04% | 8,318,754 |
| Feb 9, 2026 | 398.70 | 400.00 | 392.40 | 392.40 | 387.19 | -1.43% | 16,192,310 |
| Feb 6, 2026 | 396.50 | 401.90 | 394.10 | 398.10 | 392.81 | -0.30% | 8,154,716 |
| Feb 5, 2026 | 396.00 | 401.70 | 393.70 | 399.30 | 394.00 | 1.09% | 21,141,110 |
| Feb 4, 2026 | 381.70 | 397.30 | 380.80 | 395.00 | 389.75 | 2.76% | 13,711,190 |
| Feb 3, 2026 | 381.40 | 384.40 | 374.10 | 384.40 | 379.29 | 0.44% | 15,419,610 |
| Feb 2, 2026 | 382.70 | 385.60 | 380.30 | 382.70 | 377.62 | 1.00% | 20,119,110 |
| Jan 30, 2026 | 372.60 | 379.30 | 371.10 | 378.90 | 373.87 | 1.96% | 14,080,760 |
| Jan 29, 2026 | 371.70 | 374.60 | 369.70 | 371.60 | 366.66 | -0.24% | 16,443,740 |
| Jan 28, 2026 | 373.80 | 375.80 | 370.60 | 372.50 | 367.55 | -1.09% | 23,622,820 |
| Jan 27, 2026 | 377.10 | 381.40 | 375.70 | 376.60 | 371.60 | -0.16% | 10,433,870 |
| Jan 26, 2026 | 379.30 | 379.30 | 374.68 | 377.20 | 372.19 | -0.68% | 9,469,379 |
| Jan 23, 2026 | 383.80 | 384.80 | 377.80 | 379.80 | 374.76 | 0.45% | 16,865,880 |
| Jan 22, 2026 | 378.50 | 381.20 | 373.70 | 378.10 | 373.08 | 0.24% | 10,186,360 |
| Jan 21, 2026 | 378.20 | 384.10 | 376.40 | 377.20 | 372.19 | 1.15% | 17,695,280 |
| Jan 20, 2026 | 360.50 | 372.90 | 353.30 | 372.90 | 367.95 | 3.27% | 24,784,890 |
| Jan 19, 2026 | 364.80 | 367.00 | 358.95 | 361.10 | 356.30 | -0.77% | 6,334,727 |
| Jan 16, 2026 | 362.20 | 365.30 | 359.30 | 363.90 | 359.07 | 0.47% | 16,515,550 |
| Jan 15, 2026 | 365.40 | 368.10 | 360.60 | 362.20 | 357.39 | -1.07% | 11,809,150 |
| Jan 14, 2026 | 362.00 | 371.00 | 358.90 | 366.10 | 361.24 | 1.02% | 21,599,440 |
| Jan 13, 2026 | 361.10 | 364.90 | 359.10 | 362.40 | 357.59 | 0.06% | 12,660,110 |
| Jan 12, 2026 | 364.00 | 366.90 | 361.70 | 362.20 | 357.39 | -1.44% | 14,599,970 |
| Jan 9, 2026 | 373.80 | 374.20 | 365.90 | 367.50 | 362.62 | -1.18% | 13,550,360 |
| Jan 8, 2026 | 372.90 | 373.70 | 367.10 | 371.90 | 366.96 | -0.43% | 11,304,480 |
| Jan 7, 2026 | 378.00 | 378.00 | 372.20 | 373.50 | 368.54 | -0.80% | 16,742,670 |
| Jan 6, 2026 | 372.30 | 380.80 | 370.40 | 376.50 | 371.50 | 1.13% | 37,717,270 |
| Jan 5, 2026 | 373.00 | 375.00 | 366.40 | 372.30 | 367.35 | 0.59% | 12,454,290 |
| Jan 2, 2026 | 374.90 | 376.00 | 369.50 | 370.10 | 365.18 | -1.25% | 7,053,727 |
| Dec 31, 2025 | 374.70 | 375.70 | 372.70 | 374.80 | 369.82 | 0.32% | 2,304,777 |
| Dec 30, 2025 | 371.70 | 376.20 | 371.20 | 373.60 | 368.64 | 0.16% | 6,744,899 |
| Dec 29, 2025 | 373.40 | 375.90 | 370.90 | 373.00 | 368.05 | 0.19% | 9,451,784 |
| Dec 24, 2025 | 373.90 | 375.00 | 372.30 | 372.30 | 367.35 | 0.05% | 3,033,785 |
| Dec 23, 2025 | 371.60 | 373.60 | 370.60 | 372.10 | 367.16 | 0.27% | 12,692,270 |
| Dec 22, 2025 | 370.90 | 372.60 | 369.40 | 371.10 | 366.17 | -0.72% | 10,688,030 |
| Dec 19, 2025 | 367.10 | 373.80 | 366.30 | 373.80 | 368.83 | 0.92% | 47,106,600 |
| Dec 18, 2025 | 368.80 | 371.50 | 366.20 | 370.40 | 365.48 | 0.30% | 8,140,091 |
| Dec 17, 2025 | 366.70 | 372.50 | 366.30 | 369.30 | 364.39 | 1.62% | 18,755,410 |
| Dec 16, 2025 | 368.00 | 369.30 | 362.50 | 363.40 | 358.57 | -1.49% | 11,435,250 |
| Dec 15, 2025 | 359.50 | 370.40 | 358.80 | 368.90 | 364.00 | 2.90% | 20,498,160 |
| Dec 12, 2025 | 360.40 | 362.60 | 357.40 | 358.50 | 353.74 | -0.86% | 10,936,920 |
| Dec 11, 2025 | 357.40 | 361.60 | 355.00 | 361.60 | 356.80 | 1.52% | 10,822,160 |
| Dec 10, 2025 | 354.20 | 357.70 | 351.70 | 356.20 | 351.47 | 0.56% | 11,637,110 |
| Dec 9, 2025 | 354.90 | 358.30 | 353.88 | 354.20 | 349.50 | -0.95% | 16,339,950 |
| Dec 8, 2025 | 360.40 | 362.50 | 354.80 | 357.60 | 352.85 | -0.83% | 13,141,950 |
| Dec 5, 2025 | 359.10 | 363.88 | 359.00 | 360.60 | 355.81 | 0.31% | 13,494,030 |
| Dec 4, 2025 | 357.80 | 363.39 | 357.30 | 359.50 | 354.72 | -0.44% | 15,760,030 |