-
5 DAY PERFORMANCE
-1.34% -
1 MONTH PERFORMANCE
-4.29% -
3 MONTH PERFORMANCE
-0.10% -
6 MONTH PERFORMANCE
+15.25% -
YEAR-TO-DATE PERFORMANCE
+16.65% -
1 YEAR PERFORMANCE
+18.67%
Haleon plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $9.51 | $9.60 (0.95%) | $9.62 | $9.51 | 7.31 M | $88.12 B |
| 11/06/2024 | $9.57 | $9.54 (-0.31%) | $9.59 | $9.49 | 6.10 M | $87.57 B |
| 11/05/2024 | $9.71 | $9.77 (0.62%) | $9.79 | $9.70 | 6.05 M | $89.68 B |
| 11/04/2024 | $9.85 | $9.76 (-0.91%) | $9.86 | $9.74 | 4.53 M | $89.58 B |
| 11/01/2024 | $9.80 | $9.73 (-0.71%) | $9.82 | $9.71 | 4.81 M | $89.31 B |
| 10/31/2024 | $9.66 | $9.69 (0.31%) | $9.76 | $9.59 | 7.69 M | $88.94 B |
| 10/30/2024 | $9.77 | $9.80 (0.31%) | $9.86 | $9.75 | 6.37 M | $89.95 B |
| 10/29/2024 | $9.91 | $9.90 (-0.1%) | $9.95 | $9.89 | 5.98 M | $90.87 B |
| 10/28/2024 | $9.97 | $9.98 (0.1%) | $10.00 | $9.93 | 5.23 M | $91.60 B |
| 10/25/2024 | $9.93 | $9.85 (-0.81%) | $9.93 | $9.84 | 3.05 M | $90.41 B |
| 10/24/2024 | $9.94 | $9.89 (-0.5%) | $9.95 | $9.87 | 4.18 M | $90.78 B |
| 10/23/2024 | $9.88 | $9.90 (0.2%) | $9.91 | $9.85 | 3.58 M | $90.87 B |
| 10/22/2024 | $9.88 | $9.91 (0.3%) | $9.93 | $9.86 | 3.57 M | $90.96 B |
| 10/21/2024 | $10.02 | $9.98 (-0.4%) | $10.05 | $9.94 | 3.09 M | $91.60 B |
| 10/18/2024 | $10.06 | $10.09 (0.3%) | $10.09 | $10.02 | 1.98 M | $92.61 B |
| 10/17/2024 | $10.04 | $10.08 (0.4%) | $10.15 | $10.04 | 4.46 M | $92.52 B |
| 10/16/2024 | $10.09 | $10.13 (0.4%) | $10.14 | $10.06 | 4.21 M | $92.98 B |
| 10/15/2024 | $10.13 | $10.02 (-1.09%) | $10.18 | $10.01 | 13.74 M | $91.97 B |
| 10/14/2024 | $10.10 | $10.10 (0%) | $10.15 | $10.06 | 18.06 M | $92.71 B |
| 10/11/2024 | $10.11 | $10.05 (-0.59%) | $10.14 | $10.05 | 3.08 M | $92.25 B |
| 10/10/2024 | $10.14 | $10.12 (-0.2%) | $10.16 | $10.09 | 4.34 M | $92.89 B |
| 10/09/2024 | $10.08 | $10.07 (-0.1%) | $10.21 | $10.04 | 6.71 M | $92.43 B |
| 10/08/2024 | $10.08 | $10.14 (0.6%) | $10.14 | $10.04 | 6.88 M | $93.07 B |
| 10/07/2024 | $9.99 | $10.03 (0.4%) | $10.06 | $9.94 | 15.19 M | $92.06 B |
| 10/04/2024 | $10.20 | $10.37 (1.67%) | $10.37 | $10.18 | 5.06 M | $95.18 B |
| 10/03/2024 | $10.38 | $10.40 (0.19%) | $10.43 | $10.30 | 5.56 M | $95.46 B |
| 10/02/2024 | $10.56 | $10.54 (-0.19%) | $10.58 | $10.49 | 7.87 M | $96.74 B |
| 10/01/2024 | $10.65 | $10.69 (0.38%) | $10.74 | $10.59 | 18.44 M | $98.12 B |
| 09/30/2024 | $10.76 | $10.58 (-1.67%) | $10.77 | $10.46 | 16.31 M | $97.11 B |
| 09/27/2024 | $10.69 | $10.67 (-0.19%) | $10.80 | $10.67 | 3.65 M | $97.94 B |
| 09/26/2024 | $10.57 | $10.59 (0.19%) | $10.62 | $10.53 | 4.13 M | $97.20 B |
| 09/25/2024 | $10.68 | $10.59 (-0.84%) | $10.70 | $10.49 | 6.40 M | $97.20 B |
| 09/24/2024 | $10.60 | $10.66 (0.57%) | $10.70 | $10.54 | 3.60 M | $97.85 B |
| 09/23/2024 | $10.60 | $10.63 (0.28%) | $10.72 | $10.59 | 3.57 M | $97.57 B |
| 09/20/2024 | $10.45 | $10.52 (0.67%) | $10.54 | $10.43 | 4.14 M | $96.56 B |
| 09/19/2024 | $10.49 | $10.46 (-0.29%) | $10.51 | $10.39 | 4.33 M | $96.01 B |
| 09/18/2024 | $10.73 | $10.55 (-1.68%) | $10.76 | $10.52 | 6.55 M | $96.84 B |
| 09/17/2024 | $10.60 | $10.65 (0.47%) | $10.67 | $10.59 | 3.24 M | $97.75 B |
| 09/16/2024 | $10.64 | $10.62 (-0.19%) | $10.65 | $10.57 | 4.58 M | $97.48 B |
| 09/13/2024 | $10.45 | $10.51 (0.57%) | $10.52 | $10.44 | 4.55 M | $96.47 B |
| 09/12/2024 | $10.37 | $10.38 (0.1%) | $10.40 | $10.28 | 2.62 M | $95.28 B |
| 09/11/2024 | $10.51 | $10.43 (-0.76%) | $10.51 | $10.39 | 2.95 M | $95.73 B |
| 09/10/2024 | $10.43 | $10.50 (0.67%) | $10.50 | $10.42 | 3.20 M | $96.38 B |
| 09/09/2024 | $10.37 | $10.39 (0.19%) | $10.44 | $10.34 | 2.91 M | $95.37 B |
| 09/06/2024 | $10.38 | $10.33 (-0.48%) | $10.41 | $10.33 | 4.38 M | $94.82 B |
| 09/05/2024 | $10.32 | $10.32 (0%) | $10.37 | $10.30 | 2.77 M | $94.72 B |
| 09/04/2024 | $10.18 | $10.29 (1.08%) | $10.30 | $10.18 | 2.34 M | $94.45 B |
| 09/03/2024 | $10.14 | $10.16 (0.2%) | $10.18 | $10.12 | 2.20 M | $93.26 B |
| 08/30/2024 | $10.20 | $10.18 (-0.2%) | $10.23 | $10.11 | 3.16 M | $93.44 B |
| 08/29/2024 | $10.02 | $10.09 (0.7%) | $10.10 | $10.01 | 3.71 M | $92.61 B |
| 08/28/2024 | $10.00 | $9.99 (-0.1%) | $10.04 | $9.97 | 2.00 M | $91.70 B |
| 08/27/2024 | $9.91 | $9.97 (0.61%) | $10.00 | $9.91 | 3.19 M | $91.51 B |
| 08/26/2024 | $9.87 | $9.87 (0%) | $9.93 | $9.83 | 1.46 M | $90.59 B |
| 08/23/2024 | $9.88 | $9.90 (0.2%) | $9.94 | $9.84 | 3.00 M | $90.87 B |
| 08/22/2024 | $9.89 | $9.88 (-0.1%) | $9.91 | $9.86 | 2.57 M | $90.69 B |
| 08/21/2024 | $9.86 | $9.87 (0.1%) | $9.90 | $9.84 | 2.52 M | $90.59 B |
| 08/20/2024 | $9.79 | $9.85 (0.61%) | $9.87 | $9.78 | 4.08 M | $90.41 B |
| 08/19/2024 | $9.76 | $9.77 (0.1%) | $9.81 | $9.74 | 4.37 M | $89.68 B |
| 08/16/2024 | $9.73 | $9.68 (-0.51%) | $9.76 | $9.66 | 2.09 M | $88.85 B |
| 08/15/2024 | $9.85 | $9.80 (-0.51%) | $9.87 | $9.78 | 4.24 M | $89.95 B |
| 08/14/2024 | $9.72 | $9.77 (0.51%) | $9.80 | $9.71 | 2.64 M | $89.68 B |
| 08/13/2024 | $9.69 | $9.78 (0.93%) | $9.82 | $9.68 | 2.90 M | $89.77 B |
| 08/12/2024 | $9.76 | $9.72 (-0.41%) | $9.77 | $9.62 | 6.13 M | $89.22 B |
| 08/09/2024 | $9.73 | $9.81 (0.82%) | $9.83 | $9.71 | 4.28 M | $90.04 B |
| 08/08/2024 | $9.61 | $9.62 (0.1%) | $9.68 | $9.59 | 3.98 M | $88.30 B |
| 08/07/2024 | $9.57 | $9.61 (0.42%) | $9.66 | $9.57 | 5.43 M | $88.21 B |