Haleon plc (HLN) stock
HLNNYSEPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends December 31Also trades as HLNCF
Financials through fiscal 2025, year ended Dec 31, 2025Score 9/30
$8.66+0.09 (+1.05%)
Close on Oct 30, 2026Market cap $38.76BP/E 17.5Yield –
Price history
Haleon share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.66
+1.05% on the day
52-week range
$8.38 – $11.28
-23.2% from the high
Change over 52 weeks
-5.7%
From $9.18 on Oct 30, 2025
Average volume
14.32M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $8.93 | $10.40 | $8.38 | $8.66 | -3.78% | 431,720,140 |
| Sep 2026 | $10.15 | $10.20 | $8.96 | $9.00 | -10.27% | 427,020,875 |
| Aug 2026 | $9.97 | $10.26 | $9.57 | $10.03 | +1.62% | 161,730,212 |
| Jul 2026 | $9.38 | $10.32 | $9.35 | $9.87 | +5.79% | 232,174,695 |
| Jun 2026 | $8.95 | $9.40 | $8.65 | $9.33 | +2.98% | 222,116,149 |
| May 2026 | $9.34 | $9.44 | $8.89 | $9.06 | -1.95% | 188,087,077 |
| Apr 2026 | $10.03 | $10.06 | $9.07 | $9.24 | -7.69% | 141,423,681 |
| Mar 2026 | $10.98 | $10.98 | $9.65 | $10.01 | -9.58% | 198,235,294 |
| Feb 2026 | $10.52 | $11.28 | $10.23 | $11.07 | +5.73% | 170,917,902 |
| Jan 2026 | $10.07 | $10.57 | $9.71 | $10.47 | +3.56% | 164,441,095 |
| Dec 2025 | $9.87 | $10.16 | $9.30 | $10.11 | +3.37% | 219,908,083 |
| Nov 2025 | $9.45 | $9.97 | $9.25 | $9.78 | +5.50% | 171,869,309 |
| Oct 2025 | $9.03 | $9.50 | $8.76 | $9.27 | +3.34% | 210,182,888 |
| Sep 2025 | $9.72 | $9.96 | $8.71 | $8.97 | -8.47% | 195,926,060 |
| Aug 2025 | $9.70 | $9.94 | $9.23 | $9.80 | +3.92% | 182,212,830 |
| Jul 2025 | $10.31 | $10.43 | $9.41 | $9.43 | -9.06% | 273,193,338 |
| Jun 2025 | $11.31 | $11.42 | $10.33 | $10.37 | -8.63% | 291,640,760 |
| May 2025 | $10.40 | $11.40 | $10.29 | $11.35 | +11.82% | 424,199,104 |
| Apr 2025 | $10.28 | $10.58 | $9.18 | $10.15 | -1.36% | 325,091,879 |
| Mar 2025 | $10.47 | $10.79 | $9.93 | $10.29 | +1.08% | 216,117,321 |
| Feb 2025 | $9.38 | $10.26 | $9.35 | $10.18 | +7.50% | 165,805,094 |
| Jan 2025 | $9.52 | $9.62 | $8.86 | $9.47 | -0.73% | 241,485,294 |
| Dec 2024 | $9.63 | $9.95 | $9.43 | $9.54 | -1.24% | 140,591,342 |
| Nov 2024 | $9.80 | $9.86 | $9.10 | $9.66 | -0.31% | 129,907,779 |
| Oct 2024 | $10.65 | $10.74 | $9.59 | $9.69 | -8.41% | 158,326,576 |
| Sep 2024 | $10.14 | $10.80 | $10.12 | $10.58 | +3.93% | 88,400,728 |
| Aug 2024 | $9.40 | $10.23 | $9.25 | $10.18 | +11.26% | 87,527,674 |
| Jul 2024 | $8.34 | $9.28 | $8.25 | $9.15 | +10.77% | 90,775,349 |
| Jun 2024 | $8.41 | $8.68 | $8.26 | $8.26 | -2.13% | 71,015,944 |
| May 2024 | $8.37 | $8.62 | $8.12 | $8.44 | -1.06% | 153,604,878 |
| Apr 2024 | $8.46 | $8.64 | $7.99 | $8.53 | +0.47% | 106,794,303 |
| Mar 2024 | $8.43 | $8.69 | $7.89 | $8.49 | -0.82% | 179,760,540 |
| Feb 2024 | $8.28 | $8.66 | $7.97 | $8.56 | +4.39% | 69,391,257 |
| Jan 2024 | $8.15 | $8.71 | $8.01 | $8.20 | -0.36% | 89,894,579 |
| Dec 2023 | $8.51 | $8.60 | $7.98 | $8.23 | -3.86% | 98,335,808 |
| Nov 2023 | $8.13 | $8.68 | $7.70 | $8.56 | +5.81% | 90,370,056 |
| Oct 2023 | $8.31 | $8.57 | $7.77 | $8.09 | -2.88% | 146,779,825 |
| Sep 2023 | $8.22 | $8.40 | $7.83 | $8.33 | +1.34% | 93,489,233 |
| Aug 2023 | $8.65 | $8.76 | $8.16 | $8.22 | -6.70% | 78,761,826 |
| Jul 2023 | $8.27 | $8.96 | $7.94 | $8.81 | +5.13% | 89,289,562 |
| Jun 2023 | $8.09 | $8.46 | $8.09 | $8.38 | +4.23% | 52,343,044 |
| May 2023 | $8.84 | $8.98 | $7.98 | $8.04 | -9.36% | 76,180,348 |
| Apr 2023 | $8.19 | $9.05 | $8.10 | $8.87 | +8.97% | 84,151,622 |
| Mar 2023 | $7.94 | $8.40 | $7.49 | $8.14 | +3.30% | 151,565,519 |
| Feb 2023 | $7.98 | $8.28 | $7.84 | $7.88 | -2.72% | 78,211,275 |
| Jan 2023 | $7.81 | $8.18 | $7.52 | $8.10 | +1.25% | 76,260,226 |
| Dec 2022 | $7.00 | $8.12 | $6.96 | $8.00 | +16.11% | 199,079,109 |
| Nov 2022 | $6.13 | $6.99 | $6.00 | $6.89 | +12.58% | 130,913,254 |
| Oct 2022 | $6.06 | $6.42 | $5.92 | $6.12 | +0.49% | 147,384,315 |
| Sep 2022 | $5.76 | $6.27 | $5.59 | $6.09 | +1.84% | 146,416,643 |
| Aug 2022 | $7.15 | $7.56 | $5.91 | $5.98 | -14.94% | 221,235,714 |
| Jul 2022 | $7.80 | $8.50 | $6.89 | $7.03 | – | 106,340,868 |
Seasonality
HLN return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | 3.7% | -1.0% | 0.7% | -0.1% | -0.9% | 3.2% | -0.5% | -2.3% | -2.2% | 5.9% | 3.6% |
| Months up | 2 of 4 | 3 of 4 | 3 of 4 | 2 of 4 | 1 of 4 | 2 of 4 | 3 of 4 | 3 of 5 | 3 of 5 | 2 of 5 | 3 of 4 | 2 of 4 |
| 2026 | 3.6% | 5.7% | -9.6% | -6.5% | -1.9% | 3.0% | 5.8% | 2.3% | -10.3% | -3.8% | ||
| 2025 | -0.7% | 7.5% | 1.1% | -0.2% | 11.8% | -8.6% | -9.1% | 4.6% | -8.5% | 3.3% | 5.5% | 3.4% |
| 2024 | -0.4% | 4.4% | 0.4% | 0.5% | -1.1% | -2.1% | 10.8% | 11.8% | 3.9% | -8.4% | -0.3% | -1.2% |
| 2023 | 1.2% | -2.7% | 4.1% | 9.0% | -9.4% | 4.2% | 5.1% | -6.2% | 1.3% | -2.9% | 5.8% | -3.9% |
| 2022 | -14.9% | 1.8% | 0.5% | 12.6% | 16.1% |