5 DAY PERFORMANCE
+16.59%
1 MONTH PERFORMANCE
+11.16%
3 MONTH PERFORMANCE
+5.66%
6 MONTH PERFORMANCE
+2.50%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+13.75%
Haleon plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $9.10 | $9.26 (1.76%) | $9.26 | $9.08 | 20.28 M | $41.14 B |
| 10/07/2026 | $9.13 | $9.02 (-1.2%) | $9.15 | $9.01 | 18.24 M | $40.07 B |
| 10/06/2026 | $8.95 | $8.87 (-0.89%) | $8.96 | $8.82 | 12.84 M | $39.40 B |
| 10/05/2026 | $8.84 | $8.82 (-0.23%) | $8.88 | $8.79 | 11.87 M | $39.18 B |
| 10/02/2026 | $8.79 | $8.80 (0.11%) | $8.81 | $8.71 | 22.39 M | $39.09 B |
| 10/01/2026 | $8.93 | $8.72 (-2.35%) | $8.94 | $8.67 | 27.48 M | $38.74 B |
| 09/30/2026 | $9.13 | $9.00 (-1.42%) | $9.15 | $8.99 | 17.75 M | $39.98 B |
| 09/29/2026 | $9.05 | $9.07 (0.22%) | $9.07 | $8.96 | 20.16 M | $40.29 B |
| 09/28/2026 | $9.13 | $9.17 (0.44%) | $9.19 | $9.11 | 15.71 M | $40.74 B |
| 09/25/2026 | $9.14 | $9.26 (1.31%) | $9.26 | $9.11 | 22.37 M | $41.14 B |
| 09/24/2026 | $9.28 | $9.22 (-0.65%) | $9.35 | $9.20 | 16.84 M | $40.96 B |
| 09/23/2026 | $9.27 | $9.11 (-1.73%) | $9.31 | $9.11 | 21.34 M | $40.47 B |
| 09/22/2026 | $9.35 | $9.25 (-1.07%) | $9.39 | $9.24 | 29.49 M | $41.09 B |
| 09/21/2026 | $9.26 | $9.36 (1.08%) | $9.38 | $9.23 | 40.72 M | $41.58 B |
| 09/18/2026 | $9.20 | $9.28 (0.87%) | $9.32 | $9.20 | 45.17 M | $41.23 B |
| 09/17/2026 | $9.16 | $9.36 (2.18%) | $9.41 | $9.14 | 39.65 M | $41.58 B |
| 09/16/2026 | $9.25 | $9.21 (-0.43%) | $9.31 | $9.20 | 9.31 M | $40.92 B |
| 09/15/2026 | $9.24 | $9.24 (0%) | $9.32 | $9.19 | 15.42 M | $41.05 B |
| 09/14/2026 | $9.41 | $9.39 (-0.21%) | $9.44 | $9.32 | 13.82 M | $41.72 B |
| 09/11/2026 | $9.20 | $9.19 (-0.11%) | $9.22 | $9.10 | 10.04 M | $40.83 B |
| 09/10/2026 | $9.21 | $9.22 (0.11%) | $9.27 | $9.17 | 16.74 M | $40.96 B |
| 09/09/2026 | $9.20 | $9.23 (0.33%) | $9.26 | $9.13 | 18.99 M | $41.00 B |
| 09/08/2026 | $9.35 | $9.25 (-1.07%) | $9.36 | $9.19 | 16.77 M | $41.09 B |
| 09/04/2026 | $9.61 | $9.60 (-0.1%) | $9.74 | $9.57 | 18.17 M | $42.65 B |
| 09/03/2026 | $9.90 | $9.86 (-0.4%) | $9.90 | $9.68 | 16.80 M | $43.80 B |
| 09/02/2026 | $9.95 | $9.91 (-0.4%) | $10.03 | $9.91 | 10.53 M | $44.03 B |
| 09/01/2026 | $10.15 | $10.07 (-0.79%) | $10.20 | $10.05 | 11.24 M | $44.74 B |
| 08/31/2026 | $10.06 | $10.03 (-0.3%) | $10.13 | $10.02 | 8.40 M | $44.56 B |
| 08/28/2026 | $10.04 | $10.11 (0.7%) | $10.11 | $10.03 | 7.91 M | $44.91 B |
| 08/27/2026 | $10.03 | $10.04 (0.1%) | $10.12 | $9.99 | 10.24 M | $44.60 B |
| 08/26/2026 | $10.25 | $10.17 (-0.78%) | $10.26 | $10.16 | 5.40 M | $45.18 B |
| 08/25/2026 | $10.09 | $10.18 (0.89%) | $10.20 | $10.05 | 5.58 M | $45.22 B |
| 08/24/2026 | $9.98 | $10.16 (1.8%) | $10.21 | $9.97 | 13.66 M | $45.14 B |
| 08/21/2026 | $9.91 | $10.00 (0.91%) | $10.03 | $9.90 | 8.12 M | $44.43 B |
| 08/20/2026 | $9.82 | $9.87 (0.51%) | $9.93 | $9.80 | 8.08 M | $43.85 B |
| 08/19/2026 | $9.81 | $9.87 (0.61%) | $9.96 | $9.79 | 11.62 M | $43.85 B |
| 08/18/2026 | $9.65 | $9.72 (0.73%) | $9.81 | $9.63 | 9.48 M | $43.18 B |
| 08/17/2026 | $9.64 | $9.58 (-0.62%) | $9.66 | $9.57 | 3.90 M | $42.56 B |
| 08/14/2026 | $9.73 | $9.70 (-0.31%) | $9.75 | $9.66 | 3.29 M | $43.09 B |
| 08/13/2026 | $9.82 | $9.80 (-0.2%) | $9.86 | $9.74 | 5.42 M | $43.54 B |
| 08/12/2026 | $9.80 | $9.80 (0%) | $9.86 | $9.76 | 5.01 M | $43.54 B |
| 08/11/2026 | $9.92 | $9.93 (0.1%) | $10.01 | $9.89 | 8.79 M | $44.11 B |
| 08/10/2026 | $9.89 | $9.93 (0.4%) | $9.96 | $9.80 | 3.52 M | $44.11 B |
| 08/07/2026 | $9.98 | $10.03 (0.5%) | $10.05 | $9.93 | 5.49 M | $44.56 B |
| 08/06/2026 | $10.06 | $10.03 (-0.3%) | $10.11 | $9.94 | 6.94 M | $44.56 B |
| 08/05/2026 | $9.94 | $9.95 (0.1%) | $9.97 | $9.79 | 8.63 M | $44.20 B |
| 08/04/2026 | $9.73 | $9.78 (0.51%) | $9.80 | $9.63 | 9.15 M | $43.45 B |
| 08/03/2026 | $9.97 | $9.80 (-1.71%) | $10.02 | $9.77 | 13.10 M | $43.54 B |
| 07/31/2026 | $9.93 | $9.87 (-0.6%) | $9.94 | $9.83 | 11.00 M | $43.85 B |
| 07/30/2026 | $10.13 | $10.11 (-0.2%) | $10.16 | $9.95 | 16.09 M | $44.91 B |
| 07/29/2026 | $10.02 | $10.28 (2.59%) | $10.31 | $9.99 | 28.68 M | $45.67 B |
| 07/28/2026 | $10.16 | $10.27 (1.08%) | $10.32 | $10.16 | 16.91 M | $45.70 B |
| 07/27/2026 | $9.88 | $9.94 (0.61%) | $10.04 | $9.85 | 22.57 M | $44.23 B |
| 07/24/2026 | $9.74 | $9.78 (0.41%) | $9.82 | $9.73 | 11.50 M | $43.52 B |
| 07/23/2026 | $9.68 | $9.71 (0.31%) | $9.74 | $9.63 | 9.03 M | $43.21 B |
| 07/22/2026 | $10.04 | $9.85 (-1.89%) | $10.05 | $9.84 | 9.50 M | $43.83 B |
| 07/21/2026 | $10.00 | $9.92 (-0.8%) | $10.05 | $9.92 | 10.68 M | $44.14 B |
| 07/20/2026 | $10.05 | $10.04 (-0.1%) | $10.10 | $9.99 | 9.76 M | $44.68 B |
| 07/17/2026 | $10.17 | $10.10 (-0.69%) | $10.25 | $10.03 | 9.01 M | $44.94 B |
| 07/16/2026 | $9.81 | $10.11 (3.06%) | $10.14 | $9.81 | 12.67 M | $44.99 B |
| 07/15/2026 | $9.61 | $9.75 (1.46%) | $9.81 | $9.60 | 4.05 M | $43.39 B |
| 07/14/2026 | $9.74 | $9.70 (-0.41%) | $9.77 | $9.69 | 4.29 M | $43.16 B |
| 07/13/2026 | $9.81 | $9.86 (0.51%) | $9.90 | $9.81 | 6.31 M | $43.88 B |
| 07/10/2026 | $9.72 | $9.76 (0.41%) | $9.78 | $9.68 | 3.94 M | $43.43 B |
| 07/09/2026 | $9.70 | $9.71 (0.1%) | $9.74 | $9.67 | 8.42 M | $43.21 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.
