Website Under Maintenance

Clarke

Website Under Maintenance

Newsroom

Our site is down for scheduled maintenance. We are working to update our network to better provide the page you requested. We understand the inconvenience this may cause, but rest assured, we are doing everything we can to bring the site back online after our necessary updates.

Terms of Service Privacy Policy
© Copyright 2000-2024 Clarke Broadcasting Corporation. All rights reserved.
Feedback
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.820 +0.100 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2025 8.780 8.860 8.770 8.820 12,334,123 +0.10(+1.15%)
Sep 25, 2025 8.840 8.845 8.710 8.720 8,172,284 -0.15(-1.69%)
Sep 24, 2025 8.900 8.955 8.860 8.870 6,460,700 -0.06(-0.67%)
Sep 23, 2025 9.020 9.050 8.920 8.930 6,464,312 -0.07(-0.78%)
Sep 22, 2025 9.070 9.090 9.000 9.000 9,767,409 -0.16(-1.75%)
Sep 19, 2025 9.250 9.270 9.140 9.160 9,669,135 -0.08(-0.87%)
Sep 18, 2025 9.270 9.300 9.235 9.240 11,513,552 -0.16(-1.70%)
Sep 17, 2025 9.340 9.460 9.330 9.400 10,843,587 +0.12(+1.29%)
Sep 16, 2025 9.350 9.440 9.260 9.280 14,514,786 -0.40(-4.13%)
Sep 15, 2025 9.690 9.730 9.660 9.680 7,189,503 -0.13(-1.33%)
Sep 12, 2025 9.850 9.920 9.790 9.810 7,825,879 -0.06(-0.61%)
Sep 11, 2025 9.790 9.900 9.771 9.870 5,849,940 +0.04(+0.41%)
Sep 10, 2025 9.930 9.930 9.800 9.830 8,437,910 +0.08(+0.82%)
Sep 09, 2025 9.750 9.785 9.720 9.750 6,155,229 +0.01(+0.10%)
Sep 08, 2025 9.800 9.800 9.680 9.740 8,705,952 -0.06(-0.61%)
Sep 05, 2025 9.840 9.920 9.670 9.800 14,727,709 -0.04(-0.41%)
Sep 04, 2025 9.940 9.950 9.830 9.840 6,418,255 -0.05(-0.51%)
Sep 03, 2025 9.790 9.955 9.780 9.890 9,952,609 +0.13(+1.33%)
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.