Haleon Plc Stock Price History

HLN Stock  USD 9.65  0.12  1.26%   
If you're considering investing in Haleon Stock, it is important to understand the factors that can impact its price. As of today, the current price of Haleon Plc stands at 9.65, as last reported on the 23rd of July, with the highest price reaching 9.65 and the lowest price hitting 9.52 during the day. Haleon plc holds Efficiency (Sharpe) Ratio of -0.0698, which attests that the entity had a -0.0698 % return per unit of risk over the last 3 months. Haleon plc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Haleon Plc's Market Risk Adjusted Performance of (0.19), risk adjusted performance of (0.04), and Standard Deviation of 1.21 to validate the risk estimate we provide.
At this time, Haleon Plc's Total Stockholder Equity is very stable compared to the past year. As of the 23rd of July 2025, Stock Based Compensation is likely to grow to about 107.1 M, while Common Stock Shares Outstanding is likely to drop about 3.7 B. . At this time, Haleon Plc's Price Sales Ratio is very stable compared to the past year. Haleon Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0698

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsHLN

Estimated Market Risk

 1.18
  actual daily
10
90% of assets are more volatile

Expected Return

 -0.08
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average Haleon Plc is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Haleon Plc by adding Haleon Plc to a well-diversified portfolio.
Price Book
1.9989
Enterprise Value Ebitda
15.1448
Price Sales
3.859
Shares Float
B
Dividend Share
0.066

Haleon Plc Stock Price History Chart

There are several ways to analyze Haleon Stock price data. The simplest method is using a basic Haleon candlestick price chart, which shows Haleon Plc price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 2, 202511.41
Lowest PriceJuly 21, 20259.53

Haleon Plc July 23, 2025 Stock Price Synopsis

Various analyses of Haleon Plc's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Haleon Stock. It can be used to describe the percentage change in the price of Haleon Plc from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Haleon Stock.
Haleon Plc Price Rate Of Daily Change 1.01 
Haleon Plc Price Daily Balance Of Power 0.92 
Haleon Plc Price Action Indicator 0.13 
Haleon Plc Accumulation Distribution 166,253 

Haleon Plc July 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Haleon Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Haleon Plc intraday prices and daily technical indicators to check the level of noise trading in Haleon Stock and then apply it to test your longer-term investment strategies against Haleon.

Haleon Stock Price History Data

The price series of Haleon Plc for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 1.88 with a coefficient of variation of 4.51. Under current investment horizon, the daily prices are spread out with arithmetic mean of 10.5. The median price for the last 90 days is 10.49. The company completed dividends distribution on 2025-04-25.
OpenHighLowCloseVolume
07/22/2025
 9.53  9.65  9.52  9.65  12,341,097 
07/21/2025 9.58  9.60  9.50  9.53  14,154,350 
07/18/2025
 9.69  9.71  9.56  9.60  9,286,503 
07/17/2025
 9.61  9.67  9.54  9.59  15,777,443 
07/16/2025
 9.73  9.77  9.67  9.69  11,253,161 
07/15/2025
 9.85  9.87  9.72  9.73  9,177,435 
07/14/2025 9.92  9.98  9.88  9.90  14,314,413 
07/11/2025
 10.02  10.03  9.93  9.96  10,109,252 
07/10/2025
 10.09  10.15  10.07  10.11  11,164,715 
07/09/2025 10.09  10.14  10.01  10.05  8,423,993 
07/08/2025
 10.02  10.14  10.02  10.05  12,784,200 
07/07/2025 10.20  10.25  10.13  10.15  13,857,564 
07/03/2025
 10.26  10.29  10.21  10.25  8,422,996 
07/02/2025
 10.25  10.28  10.19  10.26  16,392,856 
07/01/2025
 10.31  10.43  10.31  10.35  17,825,219 
06/30/2025
 10.34  10.43  10.33  10.37  16,496,156 
06/27/2025
 10.42  10.45  10.34  10.38  11,342,080 
06/26/2025
 10.50  10.51  10.37  10.42  12,691,179 
06/25/2025
 10.44  10.55  10.40  10.50  16,231,164 
06/24/2025
 10.59  10.61  10.46  10.49  14,970,731 
06/23/2025 10.45  10.49  10.40  10.49  12,640,993 
06/20/2025
 10.52  10.53  10.39  10.41  14,895,918 
06/18/2025 10.53  10.54  10.43  10.45  16,240,417 
06/17/2025
 10.64  10.65  10.48  10.50  13,128,360 
06/16/2025
 10.74  10.84  10.71  10.72  15,286,007 
06/13/2025
 10.87  10.93  10.85  10.87  10,805,652 
06/12/2025
 10.96  11.04  10.94  11.01  14,936,720 
06/11/2025
 10.90  10.98  10.90  10.91  12,392,917 
06/10/2025
 10.86  10.90  10.84  10.89  11,481,600 
06/09/2025
 10.98  10.99  10.86  10.88  15,637,883 
06/06/2025
 11.00  11.13  11.00  11.07  13,897,070 
06/05/2025
 11.13  11.16  11.07  11.12  13,674,281 
06/04/2025
 10.91  11.05  10.91  10.93  14,900,650 
06/03/2025
 11.27  11.30  11.00  11.05  22,968,359 
06/02/2025
 11.31  11.42  11.29  11.41  14,848,127 
05/30/2025
 11.35  11.40  11.28  11.35  24,805,275 
05/29/2025
 11.28  11.36  11.25  11.33  19,219,513 
05/28/2025
 11.23  11.29  11.21  11.25  19,413,999 
05/27/2025
 11.30  11.35  11.20  11.23  15,185,663 
05/23/2025 11.12  11.19  11.05  11.14  20,774,146 
05/22/2025
 11.06  11.11  11.01  11.06  20,761,320 
05/21/2025
 11.07  11.15  11.06  11.10  21,467,595 
05/20/2025
 10.92  11.05  10.92  11.02  22,805,580 
05/19/2025
 10.81  10.90  10.80  10.88  13,701,833 
05/16/2025
 10.67  10.80  10.67  10.80  16,900,209 
05/15/2025
 10.54  10.70  10.53  10.67  27,300,944 
05/14/2025
 10.57  10.60  10.39  10.40  26,034,279 
05/13/2025
 10.54  10.57  10.42  10.45  18,049,904 
05/12/2025
 10.71  10.74  10.61  10.71  22,897,513 
05/09/2025
 10.80  10.84  10.73  10.74  17,704,934 
05/08/2025
 10.76  10.76  10.57  10.57  19,269,551 
05/07/2025
 10.75  10.85  10.72  10.76  19,358,927 
05/06/2025
 10.73  10.77  10.65  10.67  14,963,995 
05/05/2025
 10.67  10.68  10.58  10.63  7,249,865 
05/02/2025
 10.81  10.85  10.63  10.70  20,874,399 
05/01/2025
 10.40  10.46  10.29  10.33  14,685,120 
04/30/2025
 10.13  10.17  9.99  10.15  17,713,012 
04/29/2025
 10.24  10.30  10.18  10.28  14,455,874 
04/28/2025
 10.21  10.24  10.17  10.23  14,164,900 
04/25/2025
 10.20  10.23  10.15  10.18  14,553,143 
04/24/2025
 10.16  10.22  10.11  10.19  16,112,000 

About Haleon Plc Stock history

Haleon Plc investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Haleon is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Haleon plc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Haleon Plc stock prices may prove useful in developing a viable investing in Haleon Plc
Last ReportedProjected for Next Year
Common Stock Shares Outstanding4.6 B3.7 B
Net Income Applicable To Common Shares1.4 B1.2 B

Haleon Plc Stock Technical Analysis

Haleon Plc technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Haleon Plc technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Haleon Plc trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Managers Now

   

Money Managers

Screen money managers from public funds and ETFs managed around the world
All  Next Launch Module

Haleon Plc Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Haleon Plc's price direction in advance. Along with the technical and fundamental analysis of Haleon Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Haleon to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Haleon plc offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Haleon Plc's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Haleon Plc Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Haleon Plc Stock:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Haleon plc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in bureau of economic analysis.
To learn how to invest in Haleon Stock, please use our How to Invest in Haleon Plc guide.
You can also try the Portfolio Dashboard module to portfolio dashboard that provides centralized access to all your investments.
Is Biotechnology space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Haleon Plc. If investors know Haleon will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Haleon Plc listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.348
Dividend Share
0.066
Earnings Share
0.42
Revenue Per Share
2.46
Quarterly Revenue Growth
(0)
The market value of Haleon plc is measured differently than its book value, which is the value of Haleon that is recorded on the company's balance sheet. Investors also form their own opinion of Haleon Plc's value that differs from its market value or its book value, called intrinsic value, which is Haleon Plc's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Haleon Plc's market value can be influenced by many factors that don't directly affect Haleon Plc's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Haleon Plc's value and its price as these two are different measures arrived at by different means. Investors typically determine if Haleon Plc is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Haleon Plc's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.