5 DAY PERFORMANCE
+14.64%
1 MONTH PERFORMANCE
+11.40%
3 MONTH PERFORMANCE
+4.69%
6 MONTH PERFORMANCE
+1.28%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
-1.16%
Haleon plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $9.26 | $9.24 (-0.22%) | $9.31 | $9.22 | 12.47 M | $41.12 B |
| 06/25/2026 | $9.22 | $9.27 (0.54%) | $9.36 | $9.22 | 7.29 M | $41.25 B |
| 06/24/2026 | $9.22 | $9.23 (0.11%) | $9.28 | $9.19 | 9.77 M | $41.07 B |
| 06/23/2026 | $8.92 | $8.95 (0.34%) | $8.98 | $8.87 | 10.87 M | $39.83 B |
| 06/22/2026 | $8.88 | $8.77 (-1.24%) | $8.90 | $8.77 | 12.95 M | $39.03 B |
| 06/18/2026 | $8.81 | $8.96 (1.7%) | $8.98 | $8.77 | 18.83 M | $39.87 B |
| 06/17/2026 | $9.06 | $8.87 (-2.1%) | $9.07 | $8.82 | 13.51 M | $39.47 B |
| 06/16/2026 | $9.01 | $9.09 (0.89%) | $9.11 | $8.95 | 10.72 M | $40.45 B |
| 06/15/2026 | $9.11 | $9.07 (-0.44%) | $9.15 | $9.06 | 10.76 M | $40.36 B |
| 06/12/2026 | $9.12 | $9.13 (0.11%) | $9.15 | $9.05 | 8.10 M | $40.63 B |
| 06/11/2026 | $9.11 | $9.03 (-0.88%) | $9.14 | $8.99 | 13.13 M | $40.18 B |
| 06/10/2026 | $9.06 | $9.08 (0.22%) | $9.20 | $9.04 | 13.28 M | $40.41 B |
| 06/09/2026 | $8.96 | $9.12 (1.79%) | $9.13 | $8.94 | 9.33 M | $40.58 B |
| 06/08/2026 | $8.99 | $8.89 (-1.11%) | $9.01 | $8.88 | 11.75 M | $39.56 B |
| 06/05/2026 | $9.04 | $9.12 (0.88%) | $9.15 | $9.04 | 10.67 M | $40.58 B |
| 06/04/2026 | $8.96 | $8.96 (0%) | $9.01 | $8.86 | 9.52 M | $39.87 B |
| 06/03/2026 | $8.67 | $8.72 (0.58%) | $8.76 | $8.65 | 6.61 M | $38.80 B |
| 06/02/2026 | $8.72 | $8.70 (-0.23%) | $8.76 | $8.69 | 6.47 M | $38.71 B |
| 06/01/2026 | $8.95 | $8.84 (-1.23%) | $8.97 | $8.82 | 9.43 M | $39.34 B |
| 05/29/2026 | $9.16 | $9.06 (-1.09%) | $9.20 | $9.06 | 7.23 M | $40.32 B |
| 05/28/2026 | $9.23 | $9.21 (-0.22%) | $9.27 | $9.20 | 5.63 M | $40.98 B |
| 05/27/2026 | $9.30 | $9.32 (0.22%) | $9.38 | $9.29 | 5.56 M | $41.47 B |
| 05/26/2026 | $9.37 | $9.24 (-1.39%) | $9.39 | $9.24 | 10.08 M | $41.12 B |
| 05/22/2026 | $9.32 | $9.29 (-0.32%) | $9.36 | $9.27 | 6.95 M | $41.34 B |
| 05/21/2026 | $9.28 | $9.32 (0.43%) | $9.35 | $9.21 | 6.43 M | $41.47 B |
| 05/20/2026 | $9.19 | $9.28 (0.98%) | $9.31 | $9.15 | 8.16 M | $41.30 B |
| 05/19/2026 | $9.19 | $9.20 (0.11%) | $9.27 | $9.16 | 6.79 M | $40.94 B |
| 05/18/2026 | $9.08 | $9.17 (0.99%) | $9.19 | $9.07 | 9.04 M | $40.81 B |
| 05/15/2026 | $8.94 | $8.96 (0.22%) | $8.97 | $8.89 | 9.07 M | $39.87 B |
| 05/14/2026 | $9.04 | $8.91 (-1.44%) | $9.06 | $8.90 | 6.69 M | $39.65 B |
| 05/13/2026 | $9.01 | $9.02 (0.11%) | $9.09 | $8.98 | 7.93 M | $40.14 B |
| 05/12/2026 | $9.09 | $9.10 (0.11%) | $9.16 | $9.04 | 9.58 M | $40.49 B |
| 05/11/2026 | $9.13 | $8.98 (-1.64%) | $9.13 | $8.95 | 12.12 M | $39.96 B |
| 05/08/2026 | $9.17 | $9.11 (-0.65%) | $9.18 | $9.07 | 20.07 M | $40.54 B |
| 05/07/2026 | $9.14 | $9.30 (1.75%) | $9.36 | $9.05 | 25.41 M | $41.38 B |
| 05/06/2026 | $9.24 | $9.23 (-0.11%) | $9.28 | $9.16 | 9.92 M | $41.07 B |
| 05/05/2026 | $9.13 | $9.17 (0.44%) | $9.24 | $9.09 | 7.90 M | $40.81 B |
| 05/04/2026 | $9.30 | $9.24 (-0.65%) | $9.37 | $9.23 | 6.04 M | $41.12 B |
| 05/01/2026 | $9.34 | $9.38 (0.43%) | $9.44 | $9.31 | 7.48 M | $41.74 B |
| 04/30/2026 | $9.32 | $9.24 (-0.86%) | $9.37 | $9.23 | 8.80 M | $41.12 B |
| 04/29/2026 | $9.09 | $9.30 (2.31%) | $9.33 | $9.07 | 11.87 M | $41.38 B |
| 04/28/2026 | $9.49 | $9.47 (-0.21%) | $9.56 | $9.47 | 7.08 M | $42.14 B |
| 04/27/2026 | $9.56 | $9.49 (-0.73%) | $9.61 | $9.49 | 4.63 M | $42.23 B |
| 04/24/2026 | $9.60 | $9.58 (-0.21%) | $9.66 | $9.57 | 5.70 M | $42.63 B |
| 04/23/2026 | $9.52 | $9.53 (0.11%) | $9.55 | $9.43 | 6.97 M | $42.41 B |
| 04/22/2026 | $9.46 | $9.36 (-1.06%) | $9.48 | $9.35 | 6.46 M | $41.65 B |
| 04/21/2026 | $9.64 | $9.53 (-1.14%) | $9.68 | $9.52 | 7.57 M | $42.41 B |
| 04/20/2026 | $9.72 | $9.68 (-0.41%) | $9.74 | $9.66 | 4.79 M | $43.08 B |
| 04/17/2026 | $9.76 | $9.75 (-0.1%) | $9.83 | $9.73 | 6.88 M | $43.39 B |
| 04/16/2026 | $9.66 | $9.59 (-0.72%) | $9.70 | $9.56 | 5.06 M | $42.67 B |
| 04/15/2026 | $9.71 | $9.66 (-0.51%) | $9.72 | $9.61 | 14.87 M | $42.99 B |
| 04/14/2026 | $9.74 | $9.70 (-0.41%) | $9.80 | $9.70 | 4.55 M | $43.16 B |
| 04/13/2026 | $9.80 | $9.83 (0.31%) | $9.85 | $9.73 | 6.06 M | $43.74 B |
| 04/10/2026 | $9.95 | $9.84 (-1.11%) | $9.95 | $9.82 | 4.88 M | $43.79 B |
| 04/09/2026 | $9.92 | $10.01 (0.91%) | $10.03 | $9.88 | 4.98 M | $44.54 B |
| 04/08/2026 | $10.05 | $9.97 (-0.8%) | $10.06 | $9.96 | 7.98 M | $44.37 B |
| 04/07/2026 | $9.91 | $9.88 (-0.3%) | $9.92 | $9.81 | 6.01 M | $43.97 B |
| 04/06/2026 | $9.90 | $9.92 (0.2%) | $9.99 | $9.87 | 3.87 M | $44.14 B |
| 04/02/2026 | $9.91 | $9.93 (0.2%) | $10.00 | $9.87 | 4.75 M | $44.19 B |
| 04/01/2026 | $10.03 | $9.97 (-0.6%) | $10.06 | $9.95 | 7.67 M | $44.37 B |
| 03/31/2026 | $10.11 | $10.01 (-0.99%) | $10.13 | $9.92 | 14.44 M | $44.54 B |
| 03/30/2026 | $9.93 | $10.00 (0.7%) | $10.07 | $9.90 | 9.51 M | $44.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
