Haleon plc (FRA:H6D0)
Germany flag Germany · Delayed Price · Currency is EUR
3.766
+0.013 (0.35%)
At close: Sep 26, 2025

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20253.723.813.723.813.810.85%-
Sep 29, 20253.723.793.723.773.770.21%1,873
Sep 26, 20253.733.773.733.773.770.35%527
Sep 25, 20253.763.793.753.753.75-1.42%31,384
Sep 24, 20253.783.833.783.813.81-0.44%11,729
Sep 23, 20254.044.043.823.823.82-0.70%1,253
Sep 22, 20253.873.873.853.853.85-2.23%400
Sep 19, 20253.893.943.893.943.940.10%650
Sep 18, 20253.953.973.943.943.94-0.38%250
Sep 17, 20253.903.963.903.953.95-0.88%501
Sep 16, 20254.044.043.963.993.99-3.51%1,310
Sep 15, 20254.154.174.134.134.13-2.04%100
Sep 12, 20254.184.224.184.224.220.91%780
Sep 11, 20254.204.234.184.184.18-1.53%780
Sep 10, 20254.224.274.224.244.242.07%780
Sep 9, 20254.144.164.144.164.16-0.67%780
Sep 8, 20254.184.194.154.194.19-0.48%780
Sep 5, 20254.224.244.214.214.21-1.64%1,000
Sep 4, 20254.224.284.224.284.281.71%200
Sep 3, 20254.184.204.184.204.200.33%200
Sep 2, 20254.164.194.144.194.190.34%438
Sep 1, 20254.184.204.184.184.180.14%438
Aug 29, 20254.154.194.144.174.17-0.38%1,000
Aug 28, 20254.184.204.184.194.190.65%500
Aug 27, 20254.124.174.124.164.160.14%1,000
Aug 26, 20254.124.174.124.154.150.65%1,000
Aug 25, 20254.184.184.134.134.13-2.90%1,000
Aug 22, 20254.204.254.204.254.250.74%700
Aug 21, 20254.224.254.224.224.220.17%700
Aug 20, 20254.184.214.184.214.211.69%700
Aug 19, 20254.114.164.114.144.14-0.22%298
Aug 18, 20254.114.154.114.154.150.61%3,411
Aug 15, 20254.144.144.124.124.12-0.94%-
Aug 14, 20254.104.164.104.164.160.95%-
Aug 13, 20254.104.124.104.124.100.44%50
Aug 12, 20254.054.114.054.114.081.63%-
Aug 11, 20254.064.114.044.044.02-1.20%50
Aug 8, 20254.024.094.024.094.060.79%1,500
Aug 7, 20253.974.063.974.064.031.58%-
Aug 6, 20254.024.023.993.993.97-0.37%100
Aug 5, 20254.104.104.014.013.98-1.62%1,100
Aug 4, 20254.204.204.064.084.05-2.88%1,936
Aug 1, 20254.094.204.094.204.170.91%580
Jul 31, 20254.144.174.054.164.13-2.10%3,870
Jul 30, 20254.234.264.214.254.22-0.23%1,000
Jul 29, 20254.174.264.174.264.231.53%800
Jul 28, 20254.174.204.174.194.170.48%251
Jul 25, 20254.134.194.134.174.15-0.83%-
Jul 24, 20254.114.214.114.214.181.64%-
Jul 23, 20254.104.144.104.144.111.12%280