5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
+4.91%
3 MONTH PERFORMANCE
+10.44%
6 MONTH PERFORMANCE
-7.40%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+4.48%
Haleon plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $9.80 | $9.75 (-0.51%) | $9.80 | $9.72 | 6.53 M | $43.39 B |
| 07/07/2026 | $9.91 | $9.84 (-0.71%) | $9.96 | $9.80 | 6.38 M | $43.79 B |
| 07/06/2026 | $9.80 | $9.72 (-0.82%) | $9.80 | $9.62 | 7.25 M | $43.25 B |
| 07/02/2026 | $9.66 | $9.82 (1.66%) | $9.82 | $9.66 | 9.19 M | $43.70 B |
| 07/01/2026 | $9.38 | $9.40 (0.21%) | $9.47 | $9.35 | 8.39 M | $41.83 B |
| 06/30/2026 | $9.38 | $9.33 (-0.53%) | $9.40 | $9.28 | 7.51 M | $41.52 B |
| 06/29/2026 | $9.29 | $9.33 (0.43%) | $9.37 | $9.26 | 9.13 M | $41.52 B |
| 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 |
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.
