Haleon plc (HLNCF) stock
HLNCFOTCPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends December 31Also trades as HLN
Financials through fiscal 2025, year ended Dec 31, 2025Score 9/30
$4.96+0.01 (+0.20%)
Close on Oct 19, 2026Market cap $22.20BP/E 10.0Yield –
Price history
Haleon share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$4.96
+0.20% on the day
52-week range
$4.15 – $5.75
-13.7% from the high
Change over 52 weeks
+5.3%
From $4.71 on Oct 17, 2025
Average volume
17,220
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $4.40 | $4.98 | $4.26 | $4.96 | +10.84% | 138,023 |
| Sep 2026 | $4.88 | $4.94 | $4.30 | $4.48 | -8.21% | 596,830 |
| Aug 2026 | $4.97 | $5.19 | $4.79 | $4.88 | +0.31% | 93,614 |
| Jul 2026 | $4.67 | $5.05 | $4.52 | $4.86 | +5.65% | 111,792 |
| Jun 2026 | $4.43 | $4.67 | $4.15 | $4.60 | +0.88% | 1,239,203 |
| May 2026 | $4.64 | $4.84 | $4.28 | $4.56 | -4.00% | 1,287,868 |
| Apr 2026 | $4.95 | $5.14 | $4.45 | $4.75 | -4.62% | 132,840 |
| Mar 2026 | $5.52 | $5.52 | $4.65 | $4.98 | -4.60% | 269,165 |
| Feb 2026 | $5.08 | $5.75 | $5.01 | $5.22 | +0.10% | 2,484,144 |
| Jan 2026 | $5.20 | $5.34 | $4.70 | $5.22 | +4.30% | 518,279 |
| Dec 2025 | $4.95 | $5.19 | $4.55 | $5.00 | +2.46% | 108,042 |
| Nov 2025 | $4.86 | $5.05 | $4.49 | $4.88 | +5.29% | 246,044 |
| Oct 2025 | $4.53 | $4.85 | $4.37 | $4.64 | +3.46% | 167,878 |
| Sep 2025 | $4.74 | $5.05 | $4.25 | $4.48 | -9.22% | 5,489,670 |
| Aug 2025 | $4.85 | $5.04 | $4.50 | $4.94 | +0.92% | 1,221,553 |
| Jul 2025 | $5.14 | $5.28 | $4.62 | $4.89 | -5.05% | 144,368 |
| Jun 2025 | $5.76 | $5.76 | $5.05 | $5.15 | -6.36% | 163,494 |
| May 2025 | $5.17 | $5.80 | $5.10 | $5.50 | +9.02% | 476,527 |
| Apr 2025 | $5.19 | $5.36 | $4.50 | $5.05 | -3.17% | 280,789 |
| Mar 2025 | $5.32 | $5.47 | $4.79 | $5.21 | +4.20% | 789,944 |
| Feb 2025 | $4.51 | $5.17 | $4.51 | $5.00 | +6.95% | 144,410 |
| Jan 2025 | $4.70 | $4.81 | $4.00 | $4.68 | -0.11% | 3,829,052 |
| Dec 2024 | $4.76 | $5.03 | $4.54 | $4.68 | -1.06% | 154,557 |
| Nov 2024 | $4.89 | $4.98 | $4.39 | $4.73 | +0.64% | 288,291 |
| Oct 2024 | $5.26 | $5.26 | $4.70 | $4.70 | -10.65% | 2,023,860 |
| Sep 2024 | $5.03 | $5.36 | $4.89 | $5.26 | +4.25% | 883,612 |
| Aug 2024 | $4.57 | $5.05 | $4.57 | $5.05 | +14.67% | 296,424 |
| Jul 2024 | $4.07 | $4.50 | $4.07 | $4.40 | +8.24% | 125,910 |
| Jun 2024 | $4.17 | $4.26 | $3.97 | $4.07 | -1.22% | 95,613 |
| May 2024 | $4.05 | $4.24 | $3.90 | $4.12 | -0.96% | 869,080 |
| Apr 2024 | $4.34 | $4.34 | $3.94 | $4.16 | -1.19% | 54,804 |
| Mar 2024 | $4.17 | $4.33 | $4.00 | $4.21 | +0.12% | 2,481,685 |
| Feb 2024 | $4.14 | $4.20 | $3.91 | $4.20 | +5.79% | 44,853 |
| Jan 2024 | $4.07 | $4.34 | $3.93 | $3.97 | -3.17% | 148,541 |
| Dec 2023 | $4.27 | $4.27 | $3.95 | $4.10 | -1.91% | 83,926 |
| Nov 2023 | $4.00 | $4.26 | $3.81 | $4.18 | +4.50% | 45,626 |
| Oct 2023 | $4.20 | $4.21 | $3.87 | $4.00 | -5.66% | 499,779 |
| Sep 2023 | $4.00 | $4.24 | $3.85 | $4.24 | +4.18% | 17,737 |
| Aug 2023 | $4.20 | $4.28 | $3.97 | $4.07 | -5.57% | 38,458 |
| Jul 2023 | $4.01 | $4.36 | $3.89 | $4.31 | +7.48% | 24,738 |
| Jun 2023 | $4.02 | $4.20 | $3.95 | $4.01 | +1.13% | 20,346 |
| May 2023 | $3.40 | $4.50 | $3.40 | $3.97 | -6.71% | 478,449 |
| Apr 2023 | $3.96 | $5.00 | $3.65 | $4.25 | +8.97% | 162,754 |
| Mar 2023 | $0.2005 | $4.00 | $0.2005 | $3.90 | +2.63% | 148,868 |
| Feb 2023 | $3.60 | $4.04 | $3.00 | $3.80 | +5.56% | 53,914 |
| Jan 2023 | $3.85 | $4.00 | $0.06 | $3.60 | -7.69% | 27,020 |
| Dec 2022 | $3.25 | $4.04 | $0.0001 | $3.90 | +20.00% | 81,183 |
| Nov 2022 | $3.15 | $3.49 | $0.0008 | $3.25 | +3.17% | 178,303 |
| Oct 2022 | $3.00 | $3.66 | $0.0007 | $3.15 | +5.00% | 164,704 |
| Sep 2022 | $2.99 | $3.04 | $2.75 | $3.00 | +0.33% | 639,710 |
| Aug 2022 | $3.48 | $3.74 | $2.99 | $2.99 | -14.08% | 471,104 |
| Jul 2022 | $3.48 | $3.48 | $3.48 | $3.48 | – | 23,268 |
Seasonality
HLNCF 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 | -1.7% | 4.6% | 1.1% | 0.6% | -0.7% | -1.4% | 4.1% | -0.3% | -1.7% | 0.6% | 3.4% | 4.9% |
| Months up | 1 of 4 | 4 of 4 | 3 of 4 | 1 of 4 | 1 of 4 | 2 of 4 | 3 of 4 | 3 of 5 | 3 of 5 | 3 of 5 | 4 of 4 | 2 of 4 |
| 2026 | 4.3% | 0.1% | -4.6% | -3.3% | -4.0% | 0.9% | 5.7% | 1.0% | -8.2% | 10.8% | ||
| 2025 | -0.1% | 7.0% | 4.2% | -2.0% | 9.0% | -6.4% | -5.0% | 1.5% | -9.2% | 3.5% | 5.3% | 2.5% |
| 2024 | -3.2% | 5.8% | 1.5% | -1.2% | -1.0% | -1.2% | 8.2% | 15.3% | 4.2% | -10.6% | 0.6% | -1.1% |
| 2023 | -7.7% | 5.6% | 3.5% | 9.0% | -6.7% | 1.1% | 7.5% | -5.0% | 4.2% | -5.7% | 4.5% | -1.9% |
| 2022 | -14.1% | 0.3% | 5.0% | 3.2% | 20.0% |