Skip to main content

Haleon plc American Depositary Shares (Each representing two Ordinary Shares) (NY:HLN)

9.935 +0.175 (+1.79%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 9.720 9.800 9.682 9.760 10,851,955 -0.04(-0.41%)
Aug 29, 2025 9.730 9.810 9.715 9.800 8,278,050 +0.11(+1.14%)
Aug 28, 2025 9.740 9.755 9.670 9.690 6,747,030 -0.02(-0.21%)
Aug 27, 2025 9.640 9.750 9.640 9.710 7,271,108 +0.08(+0.83%)
Aug 26, 2025 9.670 9.670 9.550 9.630 9,200,475 -0.05(-0.52%)
Aug 25, 2025 9.760 9.816 9.660 9.680 4,278,677 -0.14(-1.43%)
Aug 22, 2025 9.870 9.916 9.800 9.820 13,072,763 +0.01(+0.10%)
Aug 21, 2025 9.830 9.870 9.795 9.810 5,051,196 -0.10(-1.01%)
Aug 20, 2025 9.840 9.940 9.830 9.910 7,950,445 +0.17(+1.75%)
Aug 19, 2025 9.670 9.770 9.665 9.740 7,569,769 +0.06(+0.62%)
Aug 18, 2025 9.640 9.750 9.640 9.680 7,477,773 +0.03(+0.31%)
Aug 15, 2025 9.630 9.670 9.600 9.650 7,876,033 +0.01(+0.09%)
Aug 14, 2025 9.681 9.701 9.621 9.641 6,584,915 +0.01(+0.10%)
Aug 13, 2025 9.571 9.671 9.537 9.631 9,355,611 +0.11(+1.15%)
Aug 12, 2025 9.482 9.532 9.432 9.522 8,468,524 +0.11(+1.16%)
Aug 11, 2025 9.422 9.452 9.363 9.412 6,558,661 -0.07(-0.73%)
Aug 08, 2025 9.432 9.482 9.412 9.482 8,434,296 +0.08(+0.85%)
Aug 07, 2025 9.383 9.452 9.338 9.402 15,826,663 +0.21(+2.27%)
Aug 06, 2025 9.224 9.238 9.174 9.194 6,952,740 -0.04(-0.43%)
Aug 05, 2025 9.233 9.283 9.184 9.233 9,430,252 -0.22(-2.31%)
Aug 04, 2025 9.462 9.482 9.383 9.452 9,390,094 -0.15(-1.55%)
Aug 01, 2025 9.641 9.701 9.561 9.601 17,059,270 +0.23(+2.44%)
Jul 31, 2025 9.412 9.512 9.348 9.373 15,957,409 -0.21(-2.18%)
Jul 30, 2025 9.701 9.730 9.561 9.581 12,555,093 -0.17(-1.73%)
Jul 29, 2025 9.760 9.790 9.686 9.750 10,628,601 +0.11(+1.13%)
Jul 28, 2025 9.711 9.735 9.611 9.641 8,816,757 -0.18(-1.82%)
Jul 25, 2025 9.730 9.820 9.721 9.820 9,938,688 +0.03(+0.30%)
Jul 24, 2025 9.860 9.909 9.760 9.790 15,706,408 +0.10(+1.03%)
Jul 23, 2025 9.671 9.721 9.641 9.691 14,759,963 +0.10(+1.04%)
Jul 22, 2025 9.472 9.591 9.462 9.591 12,416,624 +0.12(+1.26%)
Jul 21, 2025 9.522 9.537 9.442 9.472 14,240,978 -0.07(-0.73%)
Jul 18, 2025 9.631 9.651 9.497 9.542 9,343,345 +0.01(+0.10%)
Jul 17, 2025 9.552 9.611 9.482 9.532 15,874,050 -0.10(-1.03%)
Jul 16, 2025 9.671 9.706 9.611 9.631 11,322,028 -0.04(-0.41%)
Jul 15, 2025 9.790 9.805 9.661 9.671 9,233,600 -0.17(-1.72%)
Jul 14, 2025 9.860 9.919 9.820 9.840 14,402,019 -0.06(-0.60%)
Jul 11, 2025 9.959 9.969 9.870 9.899 10,171,129 -0.15(-1.48%)
Jul 10, 2025 10.03 10.09 10.01 10.05 11,233,043 +0.06(+0.60%)
Jul 09, 2025 10.03 10.08 9.949 9.989 8,475,553 +0.00(+0.00%)
Jul 08, 2025 9.959 10.08 9.959 9.989 12,862,447 -0.10(-0.99%)
Jul 07, 2025 10.14 10.19 10.07 10.09 13,981,574 -0.10(-0.98%)
Jul 03, 2025 10.20 10.23 10.15 10.19 8,474,544 -0.01(-0.10%)
Jul 02, 2025 10.19 10.22 10.13 10.20 16,493,176 -0.09(-0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.