Haleon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 378.70 | 384.60 | 378.70 | 382.00 | 367.62 | 101,102,308 |
| 2024-08-29 | 374.40 | 378.20 | 373.90 | 378.20 | 363.96 | 16,405,306 |
| 2024-08-28 | 372.80 | 376.20 | 372.80 | 374.50 | 360.40 | 8,765,772 |
| 2024-08-27 | 369.70 | 372.20 | 368.80 | 371.80 | 357.80 | 12,936,460 |
| 2024-08-23 | 372.40 | 372.40 | 369.50 | 371.30 | 357.32 | 16,902,869 |
| 2024-08-22 | 372.90 | 374.80 | 371.50 | 372.40 | 358.38 | 20,236,443 |
| 2024-08-21 | 373.90 | 374.50 | 371.90 | 371.90 | 357.90 | 13,335,177 |
| 2024-08-20 | 371.60 | 373.00 | 370.20 | 373.00 | 358.96 | 7,567,463 |
| 2024-08-19 | 368.50 | 372.90 | 368.40 | 372.00 | 358.00 | 35,072,272 |
| 2024-08-16 | 373.50 | 375.00 | 370.10 | 370.20 | 356.26 | 19,406,873 |
| 2024-08-15 | 372.60 | 376.50 | 372.60 | 375.10 | 360.98 | 8,761,556 |
| 2024-08-14 | 376.00 | 377.30 | 371.14 | 373.80 | 357.80 | 10,975,180 |
| 2024-08-13 | 374.50 | 374.90 | 372.10 | 374.70 | 358.67 | 11,872,607 |
| 2024-08-12 | 378.00 | 378.00 | 373.20 | 373.20 | 357.23 | 14,363,621 |
| 2024-08-09 | 370.20 | 377.70 | 369.28 | 377.00 | 360.87 | 13,693,728 |
| 2024-08-08 | 373.60 | 374.00 | 370.70 | 373.60 | 357.61 | 13,850,820 |
| 2024-08-07 | 367.50 | 374.00 | 366.90 | 374.00 | 358.00 | 15,887,168 |
| 2024-08-06 | 367.60 | 368.80 | 359.80 | 368.30 | 352.54 | 29,637,315 |
| 2024-08-05 | 366.90 | 375.24 | 365.20 | 369.20 | 353.40 | 24,464,554 |
| 2024-08-02 | 359.80 | 372.67 | 359.55 | 367.80 | 352.06 | 26,989,049 |
| 2024-08-01 | 359.90 | 363.90 | 351.20 | 358.00 | 342.68 | 14,482,705 |
| 2024-07-31 | 351.60 | 352.00 | 348.80 | 349.60 | 334.64 | 15,397,270 |
| 2024-07-30 | 348.50 | 351.70 | 346.00 | 346.00 | 331.19 | 14,029,993 |
| 2024-07-29 | 352.00 | 357.00 | 348.70 | 348.70 | 333.78 | 9,997,320 |
| 2024-07-26 | 348.20 | 353.20 | 347.05 | 352.80 | 337.70 | 11,126,991 |
| 2024-07-25 | 346.10 | 349.70 | 341.10 | 348.30 | 333.40 | 14,322,852 |
| 2024-07-24 | 336.10 | 339.90 | 335.61 | 339.70 | 325.16 | 12,089,061 |
| 2024-07-23 | 338.60 | 339.01 | 334.70 | 337.30 | 322.87 | 20,933,080 |
| 2024-07-22 | 339.70 | 342.60 | 338.90 | 339.30 | 324.78 | 16,728,481 |
| 2024-07-19 | 338.70 | 340.30 | 338.00 | 338.80 | 324.30 | 14,282,444 |
| 2024-07-18 | 339.70 | 343.50 | 337.30 | 340.10 | 325.55 | 10,298,281 |
| 2024-07-17 | 331.60 | 336.00 | 329.50 | 334.60 | 320.28 | 7,609,485 |
| 2024-07-16 | 331.40 | 333.00 | 329.90 | 331.70 | 317.51 | 11,305,827 |
| 2024-07-15 | 336.20 | 339.04 | 332.50 | 332.50 | 318.27 | 7,028,890 |
| 2024-07-12 | 337.20 | 338.20 | 335.20 | 337.00 | 322.58 | 6,900,814 |
| 2024-07-11 | 334.40 | 336.20 | 333.00 | 335.50 | 321.14 | 18,146,637 |
| 2024-07-10 | 331.00 | 334.60 | 331.00 | 334.20 | 319.90 | 8,157,779 |
| 2024-07-09 | 325.70 | 332.80 | 325.70 | 331.50 | 317.31 | 15,962,204 |
| 2024-07-08 | 326.30 | 330.00 | 324.70 | 326.70 | 312.72 | 12,450,667 |
| 2024-07-05 | 323.20 | 325.50 | 322.70 | 325.50 | 311.57 | 15,970,956 |
| 2024-07-04 | 328.00 | 328.30 | 322.20 | 322.20 | 308.41 | 9,727,849 |
| 2024-07-03 | 323.70 | 326.30 | 321.40 | 326.10 | 312.15 | 24,939,269 |
| 2024-07-02 | 322.10 | 323.70 | 320.00 | 322.60 | 308.80 | 11,763,135 |
| 2024-07-01 | 323.30 | 326.10 | 321.43 | 324.70 | 310.81 | 15,911,424 |
| 2024-06-28 | 328.50 | 330.70 | 322.20 | 322.60 | 308.80 | 16,223,297 |
| 2024-06-27 | 332.10 | 333.90 | 326.90 | 326.90 | 312.91 | 15,246,387 |
| 2024-06-26 | 334.30 | 334.70 | 330.20 | 331.60 | 317.41 | 16,917,532 |
| 2024-06-25 | 334.40 | 335.50 | 332.50 | 332.50 | 318.27 | 33,113,457 |
| 2024-06-24 | 332.40 | 335.20 | 331.10 | 334.30 | 319.99 | 41,010,115 |
| 2024-06-21 | 329.70 | 334.30 | 328.50 | 334.00 | 319.71 | 45,261,862 |
| 2024-06-20 | 326.50 | 329.20 | 324.60 | 329.20 | 315.11 | 34,544,646 |
| 2024-06-19 | 326.00 | 326.00 | 323.40 | 325.50 | 311.57 | 10,119,962 |
| 2024-06-18 | 325.00 | 325.40 | 322.70 | 325.00 | 311.09 | 10,800,650 |
| 2024-06-17 | 326.90 | 327.40 | 321.70 | 322.90 | 309.08 | 7,849,729 |
| 2024-06-14 | 326.80 | 327.70 | 321.10 | 324.30 | 310.42 | 15,521,597 |
| 2024-06-13 | 321.10 | 326.10 | 319.84 | 325.80 | 311.86 | 10,422,293 |
| 2024-06-12 | 322.70 | 322.70 | 319.90 | 320.80 | 307.07 | 36,720,091 |
| 2024-06-11 | 325.20 | 326.30 | 320.30 | 321.10 | 307.36 | 18,583,512 |
| 2024-06-10 | 328.40 | 328.65 | 321.40 | 323.30 | 309.47 | 14,788,234 |
| 2024-06-07 | 332.20 | 333.23 | 329.20 | 330.30 | 316.17 | 10,097,479 |
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.