5 DAY PERFORMANCE
-9.57%
1 MONTH PERFORMANCE
-4.16%
3 MONTH PERFORMANCE
-2.88%
6 MONTH PERFORMANCE
-8.96%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+9.12%
Haleon plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.26 | $10.19 (-0.68%) | $10.33 | $10.18 | 8.11 M | $47.39 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 |
| 01/14/2025 | $9.09 | $9.01 (-0.88%) | $9.10 | $8.86 | 20.81 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 | $44.56 B |
| 12/17/2024 | $9.87 | $9.91 (0.41%) | $9.95 | $9.87 | 10.38 M | $45.48 B |
| 12/16/2024 | $9.72 | $9.72 (0%) | $9.85 | $9.70 | 8.42 M | $44.61 B |
| 12/13/2024 | $9.83 | $9.76 (-0.71%) | $9.84 | $9.72 | 11.53 M | $44.79 B |
| 12/12/2024 | $9.78 | $9.73 (-0.51%) | $9.84 | $9.72 | 10.51 M | $44.65 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.
