Haleon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	10.71	10.74	10.61	10.71	-	-0.33%	21,118,216
May 9, 2025	10.80	10.84	10.73	10.74	10.74	1.61%	17,704,934
May 8, 2025	10.76	10.76	10.57	10.57	10.57	-1.77%	19,269,549
May 7, 2025	10.75	10.85	10.72	10.76	10.76	0.84%	19,359,018
May 6, 2025	10.73	10.77	10.65	10.67	10.67	0.38%	14,964,001
May 5, 2025	10.67	10.68	10.58	10.63	10.63	-0.65%	7,249,868
May 2, 2025	10.81	10.85	10.63	10.70	10.70	3.58%	20,874,499
May 1, 2025	10.40	10.46	10.29	10.33	10.33	1.77%	14,685,118
Apr 30, 2025	10.13	10.17	9.99	10.15	10.15	-1.26%	17,713,013
Apr 29, 2025	10.24	10.31	10.18	10.28	10.28	0.49%	14,455,876
Apr 28, 2025	10.21	10.24	10.17	10.23	10.23	0.49%	14,164,941
Apr 25, 2025	10.20	10.23	10.15	10.18	10.18	-1.26%	14,553,144
Apr 24, 2025	10.28	10.34	10.23	10.31	10.19	0.78%	16,112,021
Apr 23, 2025	10.21	10.29	10.14	10.23	10.11	-2.11%	12,045,012
Apr 22, 2025	10.35	10.52	10.35	10.45	10.33	2.55%	17,040,385
Apr 21, 2025	10.21	10.30	10.11	10.19	10.08	-0.29%	9,046,200
Apr 17, 2025	10.16	10.31	10.16	10.22	10.10	0.59%	16,644,855
Apr 16, 2025	10.23	10.28	10.12	10.16	10.05	0.40%	12,489,148
Apr 15, 2025	10.12	10.20	10.09	10.12	10.01	0.10%	15,104,630
Apr 14, 2025	9.95	10.15	9.94	10.11	10.00	0.50%	15,025,175
Apr 11, 2025	9.85	10.06	9.82	10.06	9.95	4.47%	16,215,295
Apr 10, 2025	9.58	9.71	9.41	9.63	9.52	-0.21%	20,520,083
Apr 9, 2025	9.20	9.74	9.18	9.65	9.54	3.21%	25,615,711
Apr 8, 2025	9.61	9.62	9.27	9.35	9.24	0.86%	20,279,401
Apr 7, 2025	9.42	9.64	9.18	9.27	9.17	-6.27%	21,371,100
Apr 4, 2025	10.25	10.27	9.84	9.89	9.78	-5.36%	14,576,495
Apr 3, 2025	10.55	10.58	10.43	10.45	10.33	2.85%	13,010,026
Apr 2, 2025	10.15	10.18	10.10	10.16	10.05	-0.20%	7,633,009
Apr 1, 2025	10.28	10.28	10.16	10.18	10.07	-1.07%	11,476,344
Mar 31, 2025	10.26	10.33	10.20	10.29	10.17	0.49%	11,537,276
Mar 28, 2025	10.25	10.31	10.21	10.24	10.12	1.19%	9,184,935
Mar 27, 2025	10.07	10.13	10.04	10.12	10.01	0.70%	8,983,679
Mar 26, 2025	9.96	10.06	9.93	10.05	9.94	0.10%	9,227,823
Mar 25, 2025	10.20	10.22	10.02	10.04	9.93	-0.99%	6,444,080
Mar 24, 2025	10.16	10.19	10.06	10.14	10.03	-1.36%	8,204,509
Mar 21, 2025	10.29	10.36	10.26	10.28	10.16	-1.06%	9,109,232
Mar 20, 2025	10.37	10.41	10.32	10.39	10.27	0.19%	10,396,719
Mar 19, 2025	10.31	10.41	10.27	10.37	10.25	0.78%	16,810,650
Mar 18, 2025	10.24	10.42	10.01	10.29	10.17	-0.19%	18,812,174
Mar 17, 2025	10.27	10.38	10.25	10.31	10.19	1.58%	8,499,462
Mar 14, 2025	10.14	10.19	10.12	10.15	10.04	-0.39%	8,296,061
Mar 13, 2025	10.08	10.21	10.07	10.19	10.08	-	12,299,048
Mar 12, 2025	10.26	10.33	10.18	10.19	10.08	-1.92%	9,072,853
Mar 11, 2025	10.51	10.52	10.35	10.39	10.27	0.19%	13,570,460
Mar 10, 2025	10.43	10.46	10.27	10.37	10.25	-0.77%	7,293,003
Mar 7, 2025	10.40	10.53	10.38	10.45	10.33	0.58%	11,000,068
Mar 6, 2025	10.40	10.46	10.32	10.39	10.27	-1.42%	11,175,216
Mar 5, 2025	10.50	10.62	10.46	10.54	10.42	-1.22%	8,096,384
Mar 4, 2025	10.72	10.79	10.64	10.67	10.55	0.85%	9,781,903
Mar 3, 2025	10.47	10.64	10.47	10.58	10.46	3.93%	7,780,106