Haleon plc American Depositary Shares (Each representing two Ordinary Shares) (HLN)
10.43
+0.05 (0.53%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2025 | 10.43 | 10.46 | 10.27 | 10.37 | 7,649,871 | 10.37 |
| 3/07/2025 | 10.40 | 10.53 | 10.38 | 10.45 | 11,001,068 | 10.45 |
| 3/06/2025 | 10.40 | 10.46 | 10.32 | 10.39 | 11,175,213 | 10.39 |
| 3/05/2025 | 10.50 | 10.62 | 10.46 | 10.54 | 8,096,385 | 10.54 |
| 3/04/2025 | 10.72 | 10.79 | 10.64 | 10.67 | 9,720,973 | 10.67 |
| 3/03/2025 | 10.47 | 10.64 | 10.46 | 10.58 | 7,780,101 | 10.58 |
| 2/28/2025 | 10.20 | 10.23 | 10.05 | 10.18 | 13,704,799 | 10.18 |
| 2/27/2025 | 9.76 | 9.84 | 9.66 | 9.79 | 9,486,187 | 9.79 |
| 2/26/2025 | 10.19 | 10.26 | 10.15 | 10.20 | 9,593,071 | 10.20 |
| 2/25/2025 | 10.18 | 10.22 | 10.12 | 10.15 | 10,308,106 | 10.15 |
| 2/24/2025 | 10.08 | 10.16 | 10.06 | 10.15 | 9,075,813 | 10.15 |
| 2/21/2025 | 9.99 | 10.09 | 9.97 | 10.08 | 8,911,174 | 10.08 |
| 2/20/2025 | 9.91 | 9.95 | 9.86 | 9.90 | 6,870,859 | 9.90 |
| 2/19/2025 | 9.94 | 9.98 | 9.91 | 9.98 | 4,582,976 | 9.98 |
| 2/18/2025 | 10.02 | 10.06 | 9.93 | 9.99 | 9,754,546 | 9.99 |
| 2/14/2025 | 9.88 | 9.88 | 9.70 | 9.71 | 5,836,890 | 9.71 |
| 2/13/2025 | 9.80 | 9.96 | 9.78 | 9.95 | 7,454,845 | 9.95 |
| 2/12/2025 | 9.77 | 9.88 | 9.71 | 9.86 | 4,946,684 | 9.86 |
| 2/11/2025 | 9.82 | 9.88 | 9.81 | 9.85 | 6,683,254 | 9.85 |
| 2/10/2025 | 9.65 | 9.73 | 9.64 | 9.68 | 7,468,386 | 9.68 |
| 2/07/2025 | 9.54 | 9.58 | 9.52 | 9.55 | 7,830,213 | 9.55 |
| 2/06/2025 | 9.55 | 9.57 | 9.48 | 9.51 | 11,206,879 | 9.51 |
| 2/05/2025 | 9.63 | 9.68 | 9.57 | 9.63 | 8,590,406 | 9.63 |
| 2/04/2025 | 9.50 | 9.55 | 9.45 | 9.52 | 13,031,859 | 9.52 |
| 2/03/2025 | 9.38 | 9.50 | 9.35 | 9.48 | 10,276,837 | 9.48 |
| 1/31/2025 | 9.37 | 9.50 | 9.30 | 9.47 | 15,365,758 | 9.47 |
| 1/30/2025 | 9.47 | 9.62 | 9.42 | 9.57 | 16,259,515 | 9.57 |
| 1/29/2025 | 9.45 | 9.55 | 9.42 | 9.53 | 14,822,412 | 9.53 |
| 1/28/2025 | 9.58 | 9.59 | 9.50 | 9.54 | 10,824,937 | 9.54 |
| 1/27/2025 | 9.52 | 9.60 | 9.47 | 9.58 | 11,053,247 | 9.58 |
| 1/24/2025 | 9.39 | 9.43 | 9.38 | 9.39 | 5,991,754 | 9.39 |
| 1/23/2025 | 9.32 | 9.41 | 9.31 | 9.39 | 8,791,940 | 9.39 |
| 1/22/2025 | 9.27 | 9.30 | 9.22 | 9.22 | 11,060,855 | 9.22 |
| 1/21/2025 | 9.20 | 9.25 | 9.16 | 9.24 | 9,836,904 | 9.24 |
| 1/17/2025 | 9.19 | 9.32 | 9.19 | 9.24 | 21,227,297 | 9.24 |
| 1/16/2025 | 9.11 | 9.24 | 9.10 | 9.19 | 18,202,339 | 9.19 |
| 1/15/2025 | 9.20 | 9.21 | 9.08 | 9.11 | 18,200,184 | 9.11 |
| 1/14/2025 | 9.09 | 9.10 | 8.86 | 9.01 | 20,805,294 | 9.01 |
| 1/13/2025 | 9.07 | 9.12 | 9.02 | 9.10 | 8,323,363 | 9.10 |
| 1/10/2025 | 9.22 | 9.26 | 9.10 | 9.10 | 13,143,777 | 9.10 |
| 1/08/2025 | 9.45 | 9.52 | 9.38 | 9.49 | 11,083,095 | 9.49 |
| 1/07/2025 | 9.49 | 9.56 | 9.46 | 9.46 | 8,542,630 | 9.46 |
| 1/06/2025 | 9.51 | 9.55 | 9.44 | 9.45 | 8,521,789 | 9.45 |
| 1/03/2025 | 9.49 | 9.51 | 9.44 | 9.46 | 4,643,974 | 9.46 |
| 1/02/2025 | 9.52 | 9.55 | 9.44 | 9.44 | 4,784,094 | 9.44 |
| 12/31/2024 | 9.51 | 0.00 | 9.54 | 9.54 | 0 | 9.54 |
| 12/30/2024 | 9.55 | 9.56 | 9.43 | 9.51 | 6,218,065 | 9.51 |
| 12/27/2024 | 9.61 | 9.67 | 9.60 | 9.64 | 4,724,201 | 9.64 |
| 12/26/2024 | 9.70 | 9.77 | 9.68 | 9.74 | 3,918,652 | 9.74 |
| 12/24/2024 | 9.73 | 9.77 | 9.70 | 9.74 | 1,211,727 | 9.74 |
| 12/23/2024 | 9.74 | 9.74 | 9.63 | 9.72 | 5,489,215 | 9.72 |
| 12/20/2024 | 9.60 | 9.77 | 9.60 | 9.69 | 5,796,129 | 9.69 |
| 12/19/2024 | 9.69 | 9.73 | 9.62 | 9.72 | 6,674,419 | 9.72 |
| 12/18/2024 | 9.89 | 9.91 | 9.70 | 9.71 | 6,176,474 | 9.71 |
| 12/17/2024 | 9.87 | 9.95 | 9.87 | 9.91 | 10,382,079 | 9.91 |
| 12/16/2024 | 9.72 | 9.85 | 9.70 | 9.72 | 8,669,467 | 9.72 |
| 12/13/2024 | 9.83 | 9.84 | 9.71 | 9.76 | 11,526,571 | 9.76 |
| 12/12/2024 | 9.78 | 9.84 | 9.72 | 9.73 | 10,505,176 | 9.73 |
| 12/11/2024 | 9.73 | 9.86 | 9.72 | 9.77 | 10,633,875 | 9.77 |