Haleon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 369.30 | 375.10 | 369.20 | 375.10 | 375.10 | 20,368,394 |
| 2026-10-15 | 366.40 | 433.60 | 366.10 | 374.80 | 374.80 | 32,204,735 |
| 2026-10-14 | 354.50 | 362.30 | 353.05 | 362.10 | 362.10 | 22,724,227 |
| 2026-10-13 | 358.40 | 360.90 | 354.10 | 355.10 | 355.10 | 28,246,194 |
| 2026-10-12 | 351.20 | 355.40 | 350.20 | 354.80 | 354.80 | 12,101,511 |
| 2026-10-09 | 349.40 | 351.50 | 347.70 | 349.20 | 349.20 | 105,238,197 |
| 2026-10-08 | 339.20 | 344.70 | 335.40 | 344.30 | 344.30 | 33,146,704 |
| 2026-10-07 | 334.00 | 345.00 | 334.00 | 342.40 | 342.40 | 40,465,410 |
| 2026-10-06 | 332.70 | 336.20 | 330.50 | 334.00 | 334.00 | 21,497,871 |
| 2026-10-05 | 330.80 | 334.20 | 330.40 | 330.80 | 330.80 | 24,982,096 |
| 2026-10-02 | 325.00 | 332.60 | 324.80 | 328.30 | 328.30 | 27,426,461 |
| 2026-10-01 | 333.60 | 337.63 | 325.20 | 327.80 | 327.80 | 26,596,787 |
| 2026-09-30 | 339.00 | 341.70 | 337.00 | 337.60 | 337.60 | 35,694,951 |
| 2026-09-29 | 340.90 | 340.90 | 336.20 | 337.10 | 337.10 | 37,862,404 |
| 2026-09-28 | 340.00 | 345.40 | 339.70 | 340.20 | 340.20 | 23,909,292 |
| 2026-09-25 | 342.80 | 344.90 | 340.60 | 342.70 | 342.70 | 32,861,218 |
| 2026-09-24 | 343.10 | 350.10 | 342.50 | 344.90 | 344.90 | 23,142,256 |
| 2026-09-23 | 340.70 | 345.90 | 338.70 | 341.60 | 341.60 | 30,268,162 |
| 2026-09-22 | 343.30 | 346.60 | 342.40 | 342.60 | 342.60 | 39,395,760 |
| 2026-09-21 | 342.20 | 343.80 | 339.00 | 342.80 | 342.80 | 64,108,116 |
| 2026-09-18 | 341.20 | 344.50 | 339.50 | 340.70 | 340.70 | 63,916,335 |
| 2026-09-17 | 340.50 | 341.60 | 336.10 | 339.70 | 339.70 | 41,125,484 |
| 2026-09-16 | 338.50 | 341.70 | 337.50 | 339.80 | 339.80 | 13,491,029 |
| 2026-09-15 | 342.00 | 343.10 | 336.60 | 340.50 | 340.50 | 23,713,207 |
| 2026-09-14 | 337.80 | 345.90 | 336.80 | 342.20 | 342.20 | 24,907,764 |
| 2026-09-11 | 336.60 | 337.60 | 333.40 | 333.80 | 333.80 | 23,434,653 |
| 2026-09-10 | 335.70 | 339.10 | 333.00 | 336.20 | 336.20 | 37,295,360 |
| 2026-09-09 | 335.90 | 338.70 | 333.20 | 334.80 | 334.80 | 30,262,720 |
| 2026-09-08 | 342.20 | 344.90 | 335.20 | 337.30 | 337.30 | 26,975,570 |
| 2026-09-07 | 348.70 | 349.40 | 343.30 | 343.30 | 343.30 | 23,818,643 |
| 2026-09-04 | 357.20 | 361.85 | 350.60 | 352.80 | 352.80 | 42,934,648 |
| 2026-09-03 | 365.10 | 365.43 | 355.20 | 357.60 | 357.60 | 21,137,057 |
| 2026-09-02 | 370.20 | 370.30 | 364.50 | 366.00 | 366.00 | 23,758,744 |
| 2026-09-01 | 361.70 | 373.70 | 361.70 | 369.90 | 369.90 | 25,449,300 |
| 2026-08-28 | 369.50 | 370.60 | 366.00 | 368.20 | 368.20 | 18,171,867 |
| 2026-08-27 | 370.60 | 370.80 | 364.70 | 369.50 | 369.50 | 17,908,866 |
| 2026-08-26 | 370.10 | 374.60 | 369.79 | 373.30 | 373.30 | 18,446,562 |
| 2026-08-25 | 369.50 | 369.60 | 365.30 | 369.60 | 369.60 | 20,004,842 |
| 2026-08-24 | 363.10 | 370.60 | 361.90 | 369.80 | 369.80 | 19,864,563 |
| 2026-08-21 | 359.50 | 363.50 | 358.10 | 363.10 | 363.10 | 14,337,114 |
| 2026-08-20 | 358.20 | 360.50 | 355.80 | 359.90 | 359.90 | 20,882,954 |
| 2026-08-19 | 357.00 | 362.30 | 355.00 | 357.90 | 357.90 | 23,666,802 |
| 2026-08-18 | 350.00 | 357.20 | 348.80 | 355.60 | 355.60 | 21,852,262 |
| 2026-08-17 | 356.20 | 356.20 | 350.20 | 350.20 | 350.20 | 11,334,932 |
| 2026-08-14 | 358.50 | 359.10 | 354.20 | 355.60 | 355.60 | 6,422,346 |
| 2026-08-13 | 359.00 | 360.10 | 355.70 | 357.90 | 357.90 | 13,056,164 |
| 2026-08-12 | 364.70 | 364.90 | 358.20 | 359.90 | 357.50 | 13,624,911 |
| 2026-08-11 | 365.10 | 367.80 | 363.60 | 365.40 | 362.96 | 13,876,144 |
| 2026-08-10 | 371.10 | 371.27 | 360.50 | 365.20 | 362.76 | 10,044,620 |
| 2026-08-07 | 370.20 | 372.10 | 366.00 | 369.40 | 366.94 | 19,877,858 |
| 2026-08-06 | 371.00 | 374.60 | 367.50 | 370.60 | 368.13 | 23,238,101 |
| 2026-08-05 | 361.00 | 367.00 | 361.00 | 365.70 | 363.26 | 18,893,238 |
| 2026-08-04 | 362.40 | 362.40 | 355.72 | 357.70 | 355.31 | 15,092,763 |
| 2026-08-03 | 362.60 | 369.00 | 359.90 | 362.30 | 359.88 | 18,642,449 |
| 2026-07-31 | 369.70 | 371.30 | 362.70 | 363.30 | 360.88 | 25,724,592 |
| 2026-07-30 | 375.80 | 379.60 | 367.00 | 368.60 | 366.14 | 27,282,181 |
| 2026-07-29 | 381.50 | 381.91 | 372.50 | 379.70 | 377.17 | 36,335,259 |
| 2026-07-28 | 372.60 | 384.20 | 372.60 | 380.90 | 378.36 | 29,790,922 |
| 2026-07-27 | 366.40 | 373.10 | 365.70 | 370.20 | 367.73 | 24,375,691 |
| 2026-07-24 | 360.40 | 365.30 | 359.90 | 363.50 | 361.08 | 12,865,657 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0240 GBP |
| 2026-04-09 | 0.0490 GBP |
| 2025-08-14 | 0.0220 GBP |
| 2025-04-24 | 0.0460 GBP |
| 2024-08-15 | 0.0200 GBP |
| 2024-03-14 | 0.0420 GBP |
| 2023-08-24 | 0.0180 GBP |
| 2023-03-16 | 0.0240 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.