5 DAY PERFORMANCE
-5.89%
1 MONTH PERFORMANCE
-5.39%
3 MONTH PERFORMANCE
-8.11%
6 MONTH PERFORMANCE
-19.15%
YEAR-TO-DATE PERFORMANCE
-6.18%
1 YEAR PERFORMANCE
-7.45%
Haleon plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.57 | $9.52 (-0.52%) | $9.60 | $9.49 | 15.59 M | $43.11 B |
| 12/04/2025 | $9.62 | $9.53 (-0.94%) | $9.66 | $9.50 | 11.08 M | $43.15 B |
| 12/03/2025 | $9.70 | $9.51 (-1.96%) | $9.77 | $9.51 | 12.25 M | $43.06 B |
| 12/02/2025 | $9.71 | $9.67 (-0.41%) | $9.77 | $9.60 | 7.76 M | $43.79 B |
| 12/01/2025 | $9.87 | $9.80 (-0.71%) | $9.93 | $9.79 | 9.73 M | $44.38 B |
| 11/28/2025 | $9.73 | $9.78 (0.51%) | $9.79 | $9.69 | 4.57 M | $44.28 B |
| 11/26/2025 | $9.74 | $9.76 (0.21%) | $9.82 | $9.71 | 8.12 M | $44.19 B |
| 11/25/2025 | $9.74 | $9.82 (0.82%) | $9.84 | $9.74 | 7.80 M | $44.47 B |
| 11/24/2025 | $9.78 | $9.67 (-1.12%) | $9.83 | $9.65 | 8.38 M | $43.79 B |
| 11/21/2025 | $9.82 | $9.87 (0.51%) | $9.92 | $9.80 | 9.94 M | $44.69 B |
| 11/20/2025 | $9.61 | $9.60 (-0.1%) | $9.65 | $9.58 | 10.54 M | $43.47 B |
| 11/19/2025 | $9.63 | $9.51 (-1.25%) | $9.66 | $9.49 | 9.70 M | $43.06 B |
| 11/18/2025 | $9.61 | $9.61 (0%) | $9.65 | $9.58 | 9.70 M | $43.51 B |
| 11/17/2025 | $9.72 | $9.68 (-0.41%) | $9.78 | $9.65 | 9.47 M | $43.83 B |
| 11/14/2025 | $9.78 | $9.59 (-1.94%) | $9.79 | $9.57 | 11.50 M | $43.42 B |
| 11/13/2025 | $9.88 | $9.90 (0.2%) | $9.97 | $9.88 | 13.12 M | $44.83 B |
| 11/12/2025 | $9.85 | $9.88 (0.3%) | $9.94 | $9.82 | 6.17 M | $44.74 B |
| 11/11/2025 | $9.78 | $9.85 (0.72%) | $9.91 | $9.78 | 9.62 M | $44.60 B |
| 11/10/2025 | $9.46 | $9.57 (1.16%) | $9.59 | $9.43 | 8.72 M | $43.33 B |
| 11/07/2025 | $9.42 | $9.46 (0.42%) | $9.52 | $9.40 | 7.07 M | $42.84 B |
| 11/06/2025 | $9.35 | $9.41 (0.64%) | $9.44 | $9.32 | 5.87 M | $42.61 B |
| 11/05/2025 | $9.28 | $9.31 (0.32%) | $9.36 | $9.26 | 8.04 M | $42.16 B |
| 11/04/2025 | $9.25 | $9.32 (0.76%) | $9.36 | $9.25 | 8.60 M | $42.20 B |
| 11/03/2025 | $9.45 | $9.38 (-0.74%) | $9.50 | $9.34 | 14.95 M | $42.47 B |
| 10/31/2025 | $9.22 | $9.27 (0.54%) | $9.32 | $9.19 | 9.97 M | $41.98 B |
| 10/30/2025 | $9.01 | $9.18 (1.89%) | $9.22 | $9.01 | 12.65 M | $41.57 B |
| 10/29/2025 | $9.15 | $9.05 (-1.09%) | $9.16 | $9.02 | 8.53 M | $40.98 B |
| 10/28/2025 | $9.13 | $9.12 (-0.11%) | $9.17 | $9.06 | 8.23 M | $41.30 B |
| 10/27/2025 | $9.26 | $9.20 (-0.65%) | $9.29 | $9.18 | 10.18 M | $41.66 B |
| 10/24/2025 | $9.35 | $9.25 (-1.07%) | $9.35 | $9.24 | 8.98 M | $41.88 B |
| 10/23/2025 | $9.40 | $9.37 (-0.32%) | $9.43 | $9.32 | 5.34 M | $42.43 B |
| 10/22/2025 | $9.33 | $9.45 (1.29%) | $9.50 | $9.33 | 7.01 M | $42.79 B |
| 10/21/2025 | $9.38 | $9.33 (-0.53%) | $9.40 | $9.30 | 6.55 M | $42.25 B |
| 10/20/2025 | $9.38 | $9.41 (0.32%) | $9.45 | $9.36 | 5.20 M | $42.61 B |
| 10/17/2025 | $9.36 | $9.48 (1.28%) | $9.49 | $9.34 | 8.59 M | $42.93 B |
| 10/16/2025 | $9.22 | $9.20 (-0.22%) | $9.32 | $9.16 | 15.18 M | $41.66 B |
| 10/15/2025 | $9.10 | $9.19 (0.99%) | $9.22 | $9.10 | 11.22 M | $41.61 B |
| 10/14/2025 | $9.12 | $9.17 (0.55%) | $9.20 | $9.11 | 8.26 M | $41.52 B |
| 10/13/2025 | $9.04 | $9.08 (0.44%) | $9.10 | $9.03 | 9.28 M | $41.12 B |
| 10/10/2025 | $9.02 | $9.00 (-0.22%) | $9.04 | $8.95 | 7.28 M | $40.75 B |
| 10/09/2025 | $9.04 | $9.02 (-0.22%) | $9.05 | $8.96 | 9.34 M | $40.84 B |
| 10/08/2025 | $9.05 | $9.04 (-0.11%) | $9.12 | $9.01 | 16.01 M | $40.93 B |
| 10/07/2025 | $8.80 | $8.82 (0.23%) | $8.89 | $8.78 | 8.69 M | $39.94 B |
| 10/06/2025 | $8.83 | $8.79 (-0.45%) | $8.85 | $8.76 | 8.35 M | $39.80 B |
| 10/03/2025 | $8.86 | $8.95 (1.02%) | $8.98 | $8.84 | 7.89 M | $40.53 B |
| 10/02/2025 | $8.91 | $8.88 (-0.34%) | $8.92 | $8.84 | 8.09 M | $40.21 B |
| 10/01/2025 | $9.03 | $9.01 (-0.22%) | $9.09 | $8.97 | 9.37 M | $40.80 B |
| 09/30/2025 | $8.87 | $8.97 (1.13%) | $9.00 | $8.87 | 11.23 M | $40.62 B |
| 09/29/2025 | $8.87 | $8.84 (-0.34%) | $8.90 | $8.81 | 8.94 M | $40.03 B |
| 09/26/2025 | $8.78 | $8.82 (0.46%) | $8.86 | $8.77 | 12.33 M | $40.64 B |
| 09/25/2025 | $8.84 | $8.72 (-1.36%) | $8.85 | $8.71 | 8.17 M | $40.18 B |
| 09/24/2025 | $8.90 | $8.87 (-0.34%) | $8.96 | $8.86 | 6.46 M | $40.87 B |
| 09/23/2025 | $9.02 | $8.93 (-1%) | $9.05 | $8.92 | 6.36 M | $41.15 B |
| 09/22/2025 | $9.07 | $9.00 (-0.77%) | $9.09 | $9.00 | 9.77 M | $41.47 B |
| 09/19/2025 | $9.25 | $9.16 (-0.97%) | $9.27 | $9.14 | 9.67 M | $42.21 B |
| 09/18/2025 | $9.27 | $9.24 (-0.32%) | $9.30 | $9.23 | 11.51 M | $42.58 B |
| 09/17/2025 | $9.34 | $9.40 (0.64%) | $9.46 | $9.33 | 10.84 M | $43.32 B |
| 09/16/2025 | $9.35 | $9.28 (-0.75%) | $9.44 | $9.26 | 14.51 M | $42.76 B |
| 09/15/2025 | $9.69 | $9.68 (-0.1%) | $9.73 | $9.66 | 7.19 M | $44.61 B |
| 09/12/2025 | $9.85 | $9.81 (-0.41%) | $9.92 | $9.79 | 7.83 M | $45.21 B |
| 09/11/2025 | $9.79 | $9.87 (0.82%) | $9.90 | $9.77 | 5.85 M | $45.48 B |
| 09/10/2025 | $9.93 | $9.83 (-1.01%) | $9.93 | $9.80 | 8.44 M | $45.30 B |
| 09/09/2025 | $9.75 | $9.75 (0%) | $9.79 | $9.72 | 6.16 M | $44.93 B |
| 09/08/2025 | $9.80 | $9.74 (-0.61%) | $9.80 | $9.68 | 8.71 M | $44.88 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.
