Haleon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	11.00	11.13	11.00	11.07	11.07	-0.45%	13,896,297
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
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