5 DAY PERFORMANCE
+12.62%
1 MONTH PERFORMANCE
+4.37%
3 MONTH PERFORMANCE
-8.39%
6 MONTH PERFORMANCE
+3.64%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
-1.82%
Haleon plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.01 | $9.02 (0.11%) | $9.09 | $8.98 | 7.93 M | $40.07 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 |
| 03/27/2026 | $9.79 | $9.80 (0.1%) | $9.87 | $9.76 | 7.26 M | $43.61 B |
| 03/26/2026 | $9.81 | $9.75 (-0.61%) | $9.89 | $9.75 | 7.85 M | $43.39 B |
| 03/25/2026 | $9.81 | $9.74 (-0.71%) | $9.82 | $9.70 | 8.38 M | $43.34 B |
| 03/24/2026 | $9.71 | $9.70 (-0.1%) | $9.77 | $9.65 | 14.77 M | $43.16 B |
| 03/23/2026 | $9.99 | $9.93 (-0.6%) | $10.10 | $9.89 | 12.40 M | $44.19 B |
| 03/20/2026 | $10.25 | $10.07 (-1.76%) | $10.25 | $10.05 | 7.46 M | $44.81 B |
| 03/19/2026 | $10.24 | $10.23 (-0.1%) | $10.29 | $10.18 | 8.62 M | $45.52 B |
| 03/18/2026 | $10.46 | $10.31 (-1.43%) | $10.46 | $10.30 | 5.98 M | $45.88 B |
| 03/17/2026 | $10.52 | $10.60 (0.76%) | $10.64 | $10.50 | 8.96 M | $47.17 B |
| 03/16/2026 | $10.35 | $10.46 (1.06%) | $10.47 | $10.33 | 9.40 M | $46.55 B |
| 03/13/2026 | $10.13 | $10.03 (-0.99%) | $10.17 | $10.03 | 11.14 M | $44.63 B |
| 03/12/2026 | $10.12 | $10.07 (-0.49%) | $10.23 | $10.07 | 9.32 M | $44.81 B |
| 03/11/2026 | $10.12 | $10.00 (-1.19%) | $10.12 | $9.98 | 7.85 M | $44.50 B |
| 03/10/2026 | $10.19 | $10.17 (-0.2%) | $10.27 | $10.12 | 8.62 M | $45.26 B |
| 03/09/2026 | $10.12 | $10.26 (1.38%) | $10.28 | $10.11 | 9.23 M | $45.66 B |
| 03/06/2026 | $10.10 | $10.28 (1.78%) | $10.28 | $10.08 | 7.66 M | $45.75 B |
| 03/05/2026 | $10.27 | $10.33 (0.58%) | $10.35 | $10.19 | 7.42 M | $45.97 B |
| 03/04/2026 | $10.59 | $10.47 (-1.13%) | $10.59 | $10.46 | 7.27 M | $46.59 B |
| 03/03/2026 | $10.54 | $10.61 (0.66%) | $10.64 | $10.43 | 7.56 M | $47.21 B |
| 03/02/2026 | $10.98 | $10.87 (-1%) | $10.98 | $10.82 | 7.14 M | $48.37 B |
| 02/27/2026 | $11.01 | $11.07 (0.54%) | $11.09 | $10.94 | 5.48 M | $49.26 B |
| 02/26/2026 | $10.74 | $10.76 (0.19%) | $10.82 | $10.68 | 10.61 M | $47.88 B |
| 02/25/2026 | $10.31 | $10.44 (1.26%) | $10.45 | $10.23 | 17.87 M | $46.46 B |
| 02/24/2026 | $11.18 | $11.08 (-0.89%) | $11.22 | $10.98 | 12.79 M | $49.31 B |
| 02/23/2026 | $11.06 | $11.08 (0.18%) | $11.22 | $11.03 | 14.02 M | $49.31 B |
| 02/20/2026 | $11.20 | $11.27 (0.63%) | $11.27 | $11.09 | 7.37 M | $51.03 B |
| 02/19/2026 | $11.12 | $11.11 (-0.09%) | $11.18 | $11.04 | 12.37 M | $50.31 B |
| 02/18/2026 | $11.24 | $11.22 (-0.18%) | $11.28 | $11.18 | 7.25 M | $50.81 B |
| 02/17/2026 | $11.21 | $11.23 (0.18%) | $11.27 | $11.11 | 9.02 M | $50.85 B |
| 02/13/2026 | $11.22 | $11.20 (-0.18%) | $11.26 | $11.13 | 8.11 M | $50.71 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.
