5 DAY PERFORMANCE
+5.19%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
+11.20%
6 MONTH PERFORMANCE
+1.10%
YEAR-TO-DATE PERFORMANCE
+6.18%
1 YEAR PERFORMANCE
+25.68%
Haleon plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $10.12 | $10.12 (0%) | $10.20 | $10.09 | 15.10 M | $46.70 B |
| 04/14/2025 | $9.95 | $10.11 (1.61%) | $10.15 | $9.94 | 15.03 M | $46.59 B |
| 04/11/2025 | $9.85 | $10.06 (2.13%) | $10.06 | $9.82 | 16.22 M | $46.36 B |
| 04/10/2025 | $9.58 | $9.63 (0.52%) | $9.71 | $9.41 | 20.52 M | $44.38 B |
| 04/09/2025 | $9.20 | $9.65 (4.89%) | $9.74 | $9.18 | 25.62 M | $44.47 B |
| 04/08/2025 | $9.61 | $9.35 (-2.71%) | $9.62 | $9.27 | 20.28 M | $43.09 B |
| 04/07/2025 | $9.42 | $9.27 (-1.59%) | $9.64 | $9.18 | 21.37 M | $42.72 B |
| 04/04/2025 | $10.25 | $9.89 (-3.51%) | $10.27 | $9.84 | 14.58 M | $45.58 B |
| 04/03/2025 | $10.55 | $10.45 (-0.95%) | $10.58 | $10.43 | 13.01 M | $48.16 B |
| 04/02/2025 | $10.15 | $10.16 (0.1%) | $10.18 | $10.10 | 7.63 M | $46.82 B |
| 04/01/2025 | $10.28 | $10.18 (-0.97%) | $10.28 | $10.16 | 11.48 M | $46.91 B |
| 03/31/2025 | $10.26 | $10.29 (0.29%) | $10.33 | $10.20 | 11.54 M | $47.42 B |
| 03/28/2025 | $10.25 | $10.24 (-0.1%) | $10.31 | $10.21 | 9.18 M | $47.19 B |
| 03/27/2025 | $10.07 | $10.12 (0.5%) | $10.13 | $10.04 | 8.98 M | $46.64 B |
| 03/26/2025 | $9.96 | $10.05 (0.9%) | $10.06 | $9.93 | 9.23 M | $46.31 B |
| 03/25/2025 | $10.20 | $10.04 (-1.57%) | $10.22 | $10.02 | 6.44 M | $46.27 B |
| 03/24/2025 | $10.16 | $10.14 (-0.2%) | $10.19 | $10.06 | 8.20 M | $46.73 B |
| 03/21/2025 | $10.29 | $10.28 (-0.1%) | $10.36 | $10.26 | 9.11 M | $47.37 B |
| 03/20/2025 | $10.37 | $10.39 (0.19%) | $10.41 | $10.32 | 10.40 M | $47.88 B |
| 03/19/2025 | $10.31 | $10.37 (0.58%) | $10.41 | $10.27 | 16.81 M | $47.79 B |
| 03/18/2025 | $10.24 | $10.29 (0.49%) | $10.42 | $10.01 | 18.81 M | $47.42 B |
| 03/17/2025 | $10.27 | $10.31 (0.39%) | $10.38 | $10.25 | 8.50 M | $47.51 B |
| 03/14/2025 | $10.14 | $10.15 (0.1%) | $10.19 | $10.12 | 8.30 M | $46.58 B |
| 03/13/2025 | $10.08 | $10.19 (1.09%) | $10.21 | $10.07 | 12.30 M | $46.77 B |
| 03/12/2025 | $10.26 | $10.19 (-0.68%) | $10.33 | $10.18 | 9.07 M | $46.77 B |
| 03/11/2025 | $10.51 | $10.39 (-1.14%) | $10.52 | $10.35 | 13.57 M | $47.68 B |
| 03/10/2025 | $10.43 | $10.37 (-0.58%) | $10.46 | $10.27 | 7.83 M | $47.59 B |
| 03/07/2025 | $10.40 | $10.45 (0.48%) | $10.53 | $10.38 | 11.00 M | $47.96 B |
| 03/06/2025 | $10.40 | $10.39 (-0.1%) | $10.46 | $10.32 | 11.18 M | $47.68 B |
| 03/05/2025 | $10.50 | $10.54 (0.38%) | $10.62 | $10.46 | 8.10 M | $48.37 B |
| 03/04/2025 | $10.72 | $10.67 (-0.47%) | $10.79 | $10.64 | 9.78 M | $48.97 B |
| 03/03/2025 | $10.47 | $10.58 (1.05%) | $10.64 | $10.47 | 7.78 M | $48.56 B |
| 02/28/2025 | $10.20 | $10.18 (-0.2%) | $10.24 | $10.05 | 13.70 M | $46.72 B |
| 02/27/2025 | $9.76 | $9.79 (0.31%) | $9.84 | $9.66 | 9.68 M | $44.93 B |
| 02/26/2025 | $10.19 | $10.20 (0.1%) | $10.26 | $10.15 | 9.59 M | $46.81 B |
| 02/25/2025 | $10.18 | $10.15 (-0.29%) | $10.22 | $10.12 | 10.31 M | $46.58 B |
| 02/24/2025 | $10.08 | $10.15 (0.69%) | $10.16 | $10.06 | 9.08 M | $46.58 B |
| 02/21/2025 | $9.99 | $10.08 (0.9%) | $10.09 | $9.97 | 8.91 M | $46.26 B |
| 02/20/2025 | $9.91 | $9.90 (-0.1%) | $9.95 | $9.86 | 6.87 M | $45.43 B |
| 02/19/2025 | $9.94 | $9.98 (0.4%) | $9.99 | $9.91 | 4.58 M | $45.80 B |
| 02/18/2025 | $10.02 | $9.99 (-0.3%) | $10.06 | $9.93 | 9.75 M | $45.85 B |
| 02/14/2025 | $9.88 | $9.71 (-1.72%) | $9.88 | $9.70 | 5.84 M | $44.56 B |
| 02/13/2025 | $9.80 | $9.95 (1.53%) | $9.96 | $9.78 | 7.45 M | $45.66 B |
| 02/12/2025 | $9.77 | $9.86 (0.92%) | $9.88 | $9.71 | 4.95 M | $45.25 B |
| 02/11/2025 | $9.82 | $9.85 (0.31%) | $9.88 | $9.81 | 6.68 M | $45.21 B |
| 02/10/2025 | $9.65 | $9.68 (0.31%) | $9.73 | $9.65 | 7.47 M | $44.43 B |
| 02/07/2025 | $9.54 | $9.55 (0.1%) | $9.58 | $9.52 | 7.83 M | $43.83 B |
| 02/06/2025 | $9.55 | $9.51 (-0.42%) | $9.57 | $9.48 | 11.21 M | $43.64 B |
| 02/05/2025 | $9.63 | $9.63 (0%) | $9.68 | $9.57 | 8.59 M | $44.20 B |
| 02/04/2025 | $9.50 | $9.52 (0.21%) | $9.55 | $9.45 | 13.03 M | $43.69 B |
| 02/03/2025 | $9.38 | $9.48 (1.07%) | $9.50 | $9.35 | 10.28 M | $43.51 B |
| 01/31/2025 | $9.37 | $9.47 (1.07%) | $9.50 | $9.30 | 15.37 M | $43.46 B |
| 01/30/2025 | $9.47 | $9.57 (1.06%) | $9.62 | $9.42 | 16.26 M | $43.92 B |
| 01/29/2025 | $9.45 | $9.53 (0.85%) | $9.55 | $9.42 | 14.82 M | $43.74 B |
| 01/28/2025 | $9.58 | $9.54 (-0.42%) | $9.59 | $9.50 | 10.82 M | $43.78 B |
| 01/27/2025 | $9.52 | $9.59 (0.74%) | $9.60 | $9.47 | 11.05 M | $44.01 B |
| 01/24/2025 | $9.39 | $9.39 (0%) | $9.43 | $9.38 | 5.99 M | $43.09 B |
| 01/23/2025 | $9.32 | $9.39 (0.75%) | $9.41 | $9.32 | 8.79 M | $43.09 B |
| 01/22/2025 | $9.27 | $9.22 (-0.54%) | $9.30 | $9.22 | 11.06 M | $42.31 B |
| 01/21/2025 | $9.20 | $9.24 (0.43%) | $9.25 | $9.16 | 9.84 M | $42.41 B |
| 01/17/2025 | $9.19 | $9.24 (0.54%) | $9.32 | $9.19 | 21.23 M | $42.41 B |
| 01/16/2025 | $9.11 | $9.19 (0.88%) | $9.24 | $9.10 | 18.20 M | $42.18 B |
| 01/15/2025 | $9.20 | $9.11 (-0.98%) | $9.21 | $9.08 | 18.20 M | $41.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
