Haleon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.42	10.45	10.34	10.38	10.38	-0.38%	11,342,080
Jun 26, 2025	10.50	10.51	10.37	10.42	10.42	-0.76%	12,706,587
Jun 25, 2025	10.44	10.55	10.40	10.50	10.50	0.10%	16,231,164
Jun 24, 2025	10.59	10.61	10.46	10.49	10.49	-	14,970,832
Jun 23, 2025	10.45	10.49	10.40	10.49	10.49	0.77%	12,640,993
Jun 20, 2025	10.52	10.53	10.39	10.41	10.41	-0.38%	14,895,918
Jun 18, 2025	10.53	10.54	10.43	10.45	10.45	-0.48%	17,258,353
Jun 17, 2025	10.64	10.65	10.48	10.50	10.50	-2.05%	13,128,362
Jun 16, 2025	10.74	10.84	10.71	10.72	10.72	-1.38%	15,296,211
Jun 13, 2025	10.87	10.93	10.85	10.87	10.87	-1.27%	10,805,652
Jun 12, 2025	10.96	11.04	10.94	11.01	11.01	0.92%	14,936,720
Jun 11, 2025	10.90	10.98	10.90	10.91	10.91	0.18%	12,966,087
Jun 10, 2025	10.86	10.90	10.84	10.89	10.89	0.09%	11,481,595
Jun 9, 2025	10.98	10.99	10.86	10.88	10.88	-1.72%	16,195,335
Jun 6, 2025	11.00	11.13	11.00	11.07	11.07	-0.45%	13,897,086
Jun 5, 2025	11.13	11.16	11.07	11.12	11.12	1.74%	13,674,281
Jun 4, 2025	10.91	11.05	10.91	10.93	10.93	-1.09%	14,900,650
Jun 3, 2025	11.27	11.30	11.00	11.05	11.05	-3.16%	22,968,356
Jun 2, 2025	11.31	11.42	11.29	11.41	11.41	0.53%	14,848,328
May 30, 2025	11.35	11.40	11.28	11.35	11.35	0.18%	24,805,275
May 29, 2025	11.28	11.36	11.25	11.33	11.33	0.71%	19,219,523
May 28, 2025	11.23	11.29	11.21	11.25	11.25	0.18%	19,413,999
May 27, 2025	11.30	11.35	11.20	11.23	11.23	0.81%	15,185,733
May 23, 2025	11.12	11.19	11.05	11.14	11.14	0.72%	20,774,147
May 22, 2025	11.06	11.11	11.01	11.06	11.06	-0.36%	20,761,320
May 21, 2025	11.07	11.15	11.06	11.10	11.10	0.73%	21,467,645
May 20, 2025	10.92	11.05	10.92	11.02	11.02	1.29%	22,805,582
May 19, 2025	10.81	10.90	10.80	10.88	10.88	0.74%	13,701,834
May 16, 2025	10.67	10.80	10.67	10.80	10.80	1.22%	16,900,209
May 15, 2025	10.54	10.70	10.53	10.67	10.67	2.60%	27,300,944
May 14, 2025	10.57	10.60	10.39	10.40	10.40	-0.48%	26,034,279
May 13, 2025	10.54	10.57	10.42	10.45	10.45	-2.43%	18,049,924
May 12, 2025	10.71	10.74	10.62	10.71	10.71	-0.28%	22,897,563
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