Haleon plc American Depositary Shares (Each representing two Ordinary Shares)$9.93EL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $84.34 | $87.00 | $83.38 | $86.97 | +2.70% | 3.23M |
| Aug 3, 2026 | $85.40 | $87.50 | $83.81 | $84.68 | +0.93% | 1.89M |
| Jul 31, 2026 | $84.28 | $84.76 | $83.13 | $83.90 | -1.15% | 1.85M |
| Jul 30, 2026 | $84.18 | $85.64 | $83.79 | $84.88 | +0.89% | 2.55M |
| Jul 29, 2026 | $83.29 | $86.00 | $82.61 | $84.13 | -0.73% | 2.49M |
| Jul 28, 2026 | $84.24 | $85.37 | $83.25 | $84.75 | +1.86% | 2.30M |
| Jul 27, 2026 | $81.01 | $83.28 | $81.01 | $83.20 | +3.62% | 1.76M |
| Jul 24, 2026 | $80.21 | $81.11 | $79.30 | $80.29 | +0.46% | 1.43M |
| Jul 23, 2026 | $80.43 | $81.34 | $78.66 | $79.92 | -3.28% | 2.78M |
| Jul 22, 2026 | $82.90 | $83.23 | $81.78 | $82.63 | +0.32% | 1.82M |
| Jul 21, 2026 | $83.87 | $84.00 | $81.44 | $82.37 | -1.52% | 1.77M |
| Jul 20, 2026 | $82.55 | $83.66 | $82.08 | $83.64 | +1.84% | 2.37M |
| Jul 17, 2026 | $81.63 | $83.57 | $80.92 | $82.13 | -0.86% | 2.45M |
| Jul 16, 2026 | $82.26 | $83.20 | $82.06 | $82.84 | +0.64% | 2.01M |
| Jul 15, 2026 | $81.41 | $84.43 | $80.74 | $82.31 | +1.79% | 2.41M |
| Jul 14, 2026 | $82.38 | $82.76 | $80.19 | $80.86 | -0.36% | 1.95M |
| Jul 13, 2026 | $82.49 | $84.88 | $80.97 | $81.15 | -1.83% | 1.79M |
| Jul 10, 2026 | $82.74 | $83.79 | $82.01 | $82.66 | +0.82% | 1.46M |
| Jul 9, 2026 | $81.45 | $83.31 | $81.36 | $81.99 | +0.23% | 1.74M |
| Jul 8, 2026 | $82.93 | $84.15 | $80.81 | $81.80 | -3.13% | 3.33M |
| Jul 7, 2026 | $86.45 | $87.23 | $84.02 | $84.44 | -0.54% | 2.29M |
| Jul 6, 2026 | $84.41 | $85.58 | $82.75 | $84.90 | +1.42% | 2.84M |
| Jul 2, 2026 | $84.71 | $85.62 | $82.56 | $83.71 | +1.50% | 3.26M |
| Jul 1, 2026 | $79.43 | $82.53 | $78.69 | $82.47 | +4.46% | 3.66M |
| Jun 30, 2026 | $78.17 | $79.67 | $76.83 | $78.95 | -0.53% | 3.08M |
| Jun 29, 2026 | $80.92 | $81.22 | $77.72 | $79.37 | -1.45% | 3.80M |
| Jun 26, 2026 | $80.50 | $82.75 | $79.28 | $80.54 | -1.18% | 5.11M |
| Jun 25, 2026 | $83.42 | $84.01 | $81.18 | $81.50 | -2.13% | 2.15M |
| Jun 24, 2026 | $84.32 | $84.99 | $82.78 | $83.27 | -0.59% | 3.14M |
| Jun 23, 2026 | $83.43 | $85.03 | $82.59 | $83.76 | -0.91% | 3.25M |
| Jun 22, 2026 | $85.55 | $85.98 | $83.80 | $84.53 | -0.33% | 5.15M |
| Jun 18, 2026 | $84.26 | $85.57 | $83.89 | $84.81 | +2.85% | 5.70M |
| Jun 17, 2026 | $87.71 | $88.59 | $82.38 | $82.46 | -5.85% | 3.78M |
| Jun 16, 2026 | $90.00 | $91.54 | $87.51 | $87.58 | -2.69% | 4.09M |
| Jun 15, 2026 | $91.00 | $91.50 | $89.35 | $90.00 | +0.36% | 3.55M |
| Jun 12, 2026 | $87.84 | $89.93 | $87.84 | $89.68 | +1.89% | 2.80M |
| Jun 11, 2026 | $85.30 | $88.96 | $85.28 | $88.02 | +3.08% | 2.97M |
| Jun 10, 2026 | $85.83 | $88.17 | $84.80 | $85.39 | -1.35% | 4.07M |
| Jun 9, 2026 | $85.91 | $88.06 | $85.49 | $86.56 | +2.27% | 3.85M |
| Jun 8, 2026 | $83.83 | $85.22 | $82.70 | $84.64 | +1.38% | 2.96M |
| Jun 5, 2026 | $82.65 | $83.98 | $82.31 | $83.49 | +0.71% | 3.17M |
| Jun 4, 2026 | $82.97 | $84.50 | $81.40 | $82.90 | +1.04% | 4.42M |
| Jun 3, 2026 | $83.04 | $83.50 | $81.32 | $82.05 | -1.63% | 5.99M |
| Jun 2, 2026 | $85.79 | $86.93 | $82.59 | $83.41 | -2.54% | 4.31M |
| Jun 1, 2026 | $87.77 | $88.40 | $84.73 | $85.58 | -3.79% | 4.16M |
| May 29, 2026 | $90.85 | $90.99 | $88.88 | $88.95 | -2.11% | 5.56M |
| May 28, 2026 | $90.55 | $92.35 | $89.66 | $90.87 | -0.36% | 3.10M |
| May 27, 2026 | $88.35 | $92.25 | $88.35 | $91.20 | +5.31% | 4.25M |
| May 26, 2026 | $88.56 | $88.80 | $86.08 | $86.60 | -1.95% | 3.60M |
| May 22, 2026 | $88.96 | $90.57 | $86.00 | $88.32 | +11.92% | 8.11M |
| May 21, 2026 | $77.86 | $79.45 | $76.48 | $78.91 | +0.91% | 3.75M |
| May 20, 2026 | $76.79 | $78.42 | $75.67 | $78.20 | +2.71% | 3.31M |
| May 19, 2026 | $79.38 | $79.40 | $75.26 | $76.14 | -4.84% | 4.50M |
| May 18, 2026 | $80.16 | $82.30 | $79.72 | $80.01 | -0.34% | 1.90M |
| May 15, 2026 | $80.50 | $81.21 | $79.59 | $80.28 | -0.68% | 2.72M |
| May 14, 2026 | $82.30 | $82.79 | $80.54 | $80.83 | -1.58% | 3.22M |
| May 13, 2026 | $84.58 | $85.11 | $82.12 | $82.13 | -3.25% | 2.47M |
| May 12, 2026 | $82.28 | $85.35 | $81.82 | $84.89 | +2.59% | 3.12M |
| May 11, 2026 | $85.34 | $85.60 | $82.04 | $82.75 | -4.00% | 3.09M |
| May 8, 2026 | $85.72 | $86.21 | $84.27 | $86.20 | — | 2.31M |
