5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
-7.58%
3 MONTH PERFORMANCE
-9.98%
6 MONTH PERFORMANCE
+2.73%
YEAR-TO-DATE PERFORMANCE
-5.45%
1 YEAR PERFORMANCE
+4.40%
Haleon plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.09 | $9.01 (-0.88%) | $9.10 | $8.86 | 18.51 M | $41.35 B |
| 01/13/2025 | $9.07 | $9.10 (0.33%) | $9.12 | $9.02 | 8.32 M | $41.76 B |
| 01/10/2025 | $9.22 | $9.10 (-1.3%) | $9.26 | $9.10 | 13.14 M | $41.76 B |
| 01/08/2025 | $9.45 | $9.49 (0.42%) | $9.52 | $9.38 | 11.08 M | $43.55 B |
| 01/07/2025 | $9.49 | $9.46 (-0.32%) | $9.56 | $9.46 | 8.54 M | $43.42 B |
| 01/06/2025 | $9.51 | $9.45 (-0.63%) | $9.55 | $9.44 | 8.52 M | $43.37 B |
| 01/03/2025 | $9.49 | $9.46 (-0.32%) | $9.51 | $9.44 | 4.64 M | $43.42 B |
| 01/02/2025 | $9.52 | $9.44 (-0.84%) | $9.55 | $9.44 | 4.78 M | $43.32 B |
| 12/31/2024 | $9.53 | $9.54 (0.1%) | $9.61 | $9.52 | 3.51 M | $43.78 B |
| 12/30/2024 | $9.55 | $9.51 (-0.42%) | $9.56 | $9.43 | 6.22 M | $43.64 B |
| 12/27/2024 | $9.61 | $9.64 (0.31%) | $9.67 | $9.60 | 4.72 M | $44.24 B |
| 12/26/2024 | $9.70 | $9.74 (0.41%) | $9.77 | $9.68 | 3.92 M | $44.70 B |
| 12/24/2024 | $9.73 | $9.74 (0.1%) | $9.77 | $9.70 | 1.21 M | $44.70 B |
| 12/23/2024 | $9.74 | $9.72 (-0.21%) | $9.74 | $9.63 | 5.49 M | $44.61 B |
| 12/20/2024 | $9.60 | $9.69 (0.94%) | $9.77 | $9.60 | 5.80 M | $44.47 B |
| 12/19/2024 | $9.69 | $9.70 (0.1%) | $9.73 | $9.62 | 7.20 M | $44.52 B |
| 12/18/2024 | $9.89 | $9.71 (-1.82%) | $9.91 | $9.70 | 6.18 M | $89.13 B |
| 12/17/2024 | $9.87 | $9.91 (0.41%) | $9.95 | $9.87 | 10.38 M | $90.96 B |
| 12/16/2024 | $9.72 | $9.72 (0%) | $9.85 | $9.70 | 8.42 M | $89.22 B |
| 12/13/2024 | $9.83 | $9.76 (-0.71%) | $9.84 | $9.72 | 11.53 M | $89.58 B |
| 12/12/2024 | $9.78 | $9.73 (-0.51%) | $9.84 | $9.72 | 10.51 M | $89.31 B |
| 12/11/2024 | $9.73 | $9.77 (0.41%) | $9.86 | $9.72 | 10.63 M | $89.68 B |
| 12/10/2024 | $9.64 | $9.67 (0.31%) | $9.71 | $9.60 | 6.43 M | $88.76 B |
| 12/09/2024 | $9.57 | $9.64 (0.73%) | $9.70 | $9.54 | 8.62 M | $88.48 B |
| 12/06/2024 | $9.73 | $9.67 (-0.62%) | $9.75 | $9.66 | 5.60 M | $88.76 B |
| 12/05/2024 | $9.74 | $9.73 (-0.1%) | $9.77 | $9.71 | 5.94 M | $89.31 B |
| 12/04/2024 | $9.71 | $9.69 (-0.21%) | $9.76 | $9.68 | 6.07 M | $88.94 B |
| 12/03/2024 | $9.74 | $9.71 (-0.31%) | $9.75 | $9.68 | 7.37 M | $89.13 B |
| 12/02/2024 | $9.63 | $9.67 (0.42%) | $9.68 | $9.55 | 4.85 M | $88.76 B |
| 11/29/2024 | $9.61 | $9.66 (0.52%) | $9.67 | $9.60 | 2.99 M | $88.67 B |
| 11/27/2024 | $9.69 | $9.72 (0.31%) | $9.78 | $9.68 | 5.94 M | $89.22 B |
| 11/26/2024 | $9.59 | $9.59 (0%) | $9.61 | $9.51 | 4.86 M | $88.02 B |
| 11/25/2024 | $9.59 | $9.58 (-0.1%) | $9.65 | $9.55 | 7.64 M | $87.93 B |
| 11/22/2024 | $9.66 | $9.65 (-0.1%) | $9.73 | $9.63 | 7.50 M | $88.58 B |
| 11/21/2024 | $9.52 | $9.55 (0.32%) | $9.58 | $9.51 | 5.16 M | $87.66 B |
| 11/20/2024 | $9.48 | $9.48 (0%) | $9.51 | $9.44 | 6.74 M | $87.01 B |
| 11/19/2024 | $9.42 | $9.48 (0.64%) | $9.50 | $9.40 | 5.68 M | $87.01 B |
| 11/18/2024 | $9.35 | $9.43 (0.86%) | $9.44 | $9.32 | 5.87 M | $86.56 B |
| 11/15/2024 | $9.36 | $9.39 (0.32%) | $9.41 | $9.34 | 8.49 M | $86.19 B |
| 11/14/2024 | $9.32 | $9.31 (-0.11%) | $9.36 | $9.29 | 7.27 M | $85.45 B |
| 11/13/2024 | $9.19 | $9.23 (0.44%) | $9.25 | $9.10 | 9.33 M | $84.72 B |
| 11/12/2024 | $9.30 | $9.28 (-0.22%) | $9.32 | $9.24 | 7.52 M | $85.18 B |
| 11/11/2024 | $9.55 | $9.51 (-0.42%) | $9.59 | $9.49 | 8.51 M | $87.29 B |
| 11/08/2024 | $9.56 | $9.61 (0.52%) | $9.62 | $9.53 | 7.40 M | $88.21 B |
| 11/07/2024 | $9.51 | $9.60 (0.95%) | $9.62 | $9.51 | 7.51 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 |