If you invested $1000 in Haleon plc (HLN) since IPO date, it would be worth $1,400.56 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,264.22, while $1000 invested 1 year ago would be worth $1,018.33. This corresponds to total returns of 40.06%, 26.42%, 1.83%, respectively, with annualized returns of 8.57%, 8.12%, 1.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 9.91 | 10 | 10 | 10.03 | 9.9 | 8.12M |
| August 20, 2026 | 9.82 | 9.87 | 9.87 | 9.93 | 9.8 | 8.08M |
| August 19, 2026 | 9.81 | 9.87 | 9.87 | 9.96 | 9.79 | 11.62M |
| August 18, 2026 | 9.65 | 9.72 | 9.72 | 9.81 | 9.63 | 9.48M |
| August 17, 2026 | 9.64 | 9.58 | 9.58 | 9.66 | 9.57 | 3.9M |
| August 14, 2026 | 9.73 | 9.7 | 9.7 | 9.75 | 9.66 | 3.29M |
| August 13, 2026 | 9.82 | 9.8 | 9.8 | 9.86 | 9.74 | 5.42M |
| August 12, 2026 | 9.8 | 9.8 | 9.8 | 9.86 | 9.76 | 5.01M |
| August 11, 2026 | 9.92 | 9.93 | 9.93 | 10.01 | 9.89 | 8.79M |
| August 10, 2026 | 9.89 | 9.93 | 9.93 | 9.96 | 9.8 | 3.52M |
| August 07, 2026 | 9.98 | 10.03 | 10.03 | 10.05 | 9.93 | 5.49M |
| August 06, 2026 | 10.06 | 10.03 | 10.03 | 10.11 | 9.94 | 6.94M |
| August 05, 2026 | 9.94 | 9.95 | 9.95 | 9.97 | 9.79 | 8.63M |
| August 04, 2026 | 9.73 | 9.78 | 9.78 | 9.8 | 9.63 | 9.14M |
| August 03, 2026 | 9.97 | 9.8 | 9.8 | 10.02 | 9.77 | 13.1M |
| July 31, 2026 | 9.93 | 9.87 | 9.87 | 9.94 | 9.83 | 11M |
| July 30, 2026 | 10.13 | 10.11 | 10.11 | 10.16 | 9.95 | 16.09M |
| July 29, 2026 | 10.02 | 10.28 | 10.28 | 10.31 | 9.99 | 28.68M |
| July 28, 2026 | 10.16 | 10.27 | 10.27 | 10.32 | 10.16 | 16.91M |
| July 27, 2026 | 9.88 | 9.94 | 9.94 | 10.04 | 9.85 | 22.57M |
| July 23, 2026 | 9.68 | 9.71 | 9.71 | 9.74 | 9.63 | 9.03M |
| July 22, 2026 | 10.04 | 9.85 | 9.85 | 10.05 | 9.84 | 9.5M |
| July 21, 2026 | 10 | 9.92 | 9.92 | 10.05 | 9.92 | 10.68M |
| July 20, 2026 | 10.05 | 10.04 | 10.04 | 10.1 | 9.99 | 9.76M |
| July 17, 2026 | 10.17 | 10.1 | 10.1 | 10.25 | 10.03 | 9.01M |
| July 16, 2026 | 9.81 | 10.11 | 10.11 | 10.14 | 9.81 | 12.67M |
| July 15, 2026 | 9.61 | 9.75 | 9.75 | 9.81 | 9.6 | 4.04M |
| July 14, 2026 | 9.74 | 9.7 | 9.7 | 9.77 | 9.69 | 4.23M |
| July 13, 2026 | 9.81 | 9.86 | 9.86 | 9.9 | 9.81 | 6.31M |
| July 10, 2026 | 9.72 | 9.76 | 9.76 | 9.78 | 9.68 | 3.94M |
| July 09, 2026 | 9.7 | 9.71 | 9.71 | 9.74 | 9.67 | 8.37M |
| July 08, 2026 | 9.8 | 9.75 | 9.75 | 9.8 | 9.72 | 6.42M |
| July 07, 2026 | 9.91 | 9.84 | 9.84 | 9.96 | 9.8 | 6.38M |
| July 06, 2026 | 9.8 | 9.72 | 9.72 | 9.8 | 9.62 | 7.25M |
| July 02, 2026 | 9.66 | 9.82 | 9.82 | 9.82 | 9.66 | 9.14M |
| July 01, 2026 | 9.38 | 9.4 | 9.4 | 9.47 | 9.35 | 8.34M |
| June 30, 2026 | 9.38 | 9.33 | 9.33 | 9.4 | 9.28 | 7.47M |
| June 29, 2026 | 9.29 | 9.33 | 9.33 | 9.37 | 9.26 | 8.98M |
| June 26, 2026 | 9.26 | 9.24 | 9.24 | 9.31 | 9.22 | 12.32M |
| June 25, 2026 | 9.22 | 9.27 | 9.27 | 9.36 | 9.22 | 7.27M |
| June 24, 2026 | 9.22 | 9.23 | 9.23 | 9.28 | 9.19 | 9.67M |
| June 23, 2026 | 8.92 | 8.95 | 8.95 | 8.98 | 8.87 | 10.87M |
| June 22, 2026 | 8.88 | 8.77 | 8.77 | 8.9 | 8.77 | 12.81M |
| June 18, 2026 | 8.81 | 8.96 | 8.96 | 8.98 | 8.77 | 18.8M |
| June 17, 2026 | 9.06 | 8.87 | 8.87 | 9.07 | 8.82 | 13.51M |
| June 16, 2026 | 9.01 | 9.09 | 9.09 | 9.11 | 8.95 | 10.66M |
| June 15, 2026 | 9.11 | 9.07 | 9.07 | 9.15 | 9.06 | 10.76M |
| June 12, 2026 | 9.12 | 9.13 | 9.13 | 9.15 | 9.05 | 8.08M |
| June 11, 2026 | 9.11 | 9.03 | 9.03 | 9.14 | 8.99 | 12.99M |
| June 10, 2026 | 9.06 | 9.08 | 9.08 | 9.2 | 9.04 | 13.28M |
| June 09, 2026 | 8.96 | 9.12 | 9.12 | 9.13 | 8.94 | 9.13M |
| June 08, 2026 | 8.99 | 8.89 | 8.89 | 9.01 | 8.88 | 11.72M |
| June 05, 2026 | 9.04 | 9.12 | 9.12 | 9.15 | 9.04 | 10.62M |
| June 04, 2026 | 8.96 | 8.96 | 8.96 | 9.01 | 8.86 | 9.49M |
| June 03, 2026 | 8.67 | 8.72 | 8.72 | 8.76 | 8.65 | 6.26M |
| June 02, 2026 | 8.72 | 8.7 | 8.7 | 8.76 | 8.69 | 6.22M |
| June 01, 2026 | 8.95 | 8.84 | 8.84 | 8.97 | 8.82 | 9.43M |
| May 29, 2026 | 9.16 | 9.06 | 9.06 | 9.2 | 9.06 | 7.23M |
| May 28, 2026 | 9.23 | 9.21 | 9.21 | 9.27 | 9.2 | 5.5M |
| May 27, 2026 | 9.3 | 9.32 | 9.32 | 9.38 | 9.29 | 5.5M |