HLN - Haleon plc
10.33
-0.140 -1.355%
Share volume: 7,418,859
Last Updated: 03-05-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$10.47
-0.14
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $10.27 | $10.27 | $10.35 | $10.35 | $10.19 | $10.19 | $10.33 | $10.33 | 7,418,859 | $7,418,859.00 |
| 03-04-2026 | $10.59 | $10.59 | $10.59 | $10.59 | $10.46 | $10.46 | $10.47 | $10.47 | 7,266,566 | $7,266,566.00 |
| 03-03-2026 | $10.54 | $10.54 | $10.64 | $10.64 | $10.43 | $10.43 | $10.61 | $10.61 | 7,555,068 | $7,555,068.00 |
| 03-02-2026 | $10.98 | $10.98 | $10.98 | $10.98 | $10.82 | $10.82 | $10.87 | $10.87 | 7,138,087 | $7,138,087.00 |
| 02-27-2026 | $11.01 | $11.01 | $11.09 | $11.09 | $10.94 | $10.94 | $11.07 | $11.07 | 5,482,462 | $5,482,462.00 |
| 02-26-2026 | $10.74 | $10.74 | $10.82 | $10.82 | $10.68 | $10.68 | $10.76 | $10.76 | 10,608,446 | $10,608,446.00 |
| 02-25-2026 | $10.31 | $10.31 | $10.45 | $10.45 | $10.23 | $10.23 | $10.44 | $10.44 | 17,866,837 | $17,866,837.00 |
| 02-24-2026 | $11.18 | $11.18 | $11.22 | $11.22 | $10.98 | $10.98 | $11.08 | $11.08 | 12,794,254 | $12,794,254.00 |
| 02-23-2026 | $11.06 | $11.06 | $11.22 | $11.22 | $11.03 | $11.03 | $11.08 | $11.08 | 14,017,799 | $14,017,799.00 |