Haleon PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	328.50	329.45	326.00	328.40	310.36	12,106,842
2024-03-07	322.80	326.45	319.05	326.45	308.52	14,336,652
2024-03-06	323.70	325.15	320.35	322.10	304.40	18,646,282
2024-03-05	321.40	326.80	318.25	322.30	304.59	13,963,404
2024-03-04	329.15	330.85	322.25	323.25	305.49	10,252,503
2024-03-01	333.30	335.00	324.40	330.15	312.01	38,424,333
2024-02-29	330.00	342.15	325.85	331.45	313.24	109,078,114
2024-02-28	319.60	320.30	312.15	313.95	296.70	18,448,252
2024-02-27	322.65	324.15	318.80	322.05	304.36	14,396,957
2024-02-26	327.65	328.70	324.20	324.25	306.44	17,137,727
2024-02-23	327.40	330.15	325.25	327.30	309.32	12,997,992
2024-02-22	325.85	328.10	324.95	326.50	308.56	15,397,743
2024-02-21	324.65	326.30	323.50	324.45	306.62	11,003,441
2024-02-20	323.40	326.00	322.35	325.65	307.76	17,835,255
2024-02-19	322.90	325.35	321.95	322.95	305.21	14,907,936
2024-02-16	321.50	326.35	320.35	323.00	305.25	24,005,968
2024-02-15	318.05	321.50	315.64	320.45	302.84	16,713,895
2024-02-14	318.35	319.00	315.90	316.20	298.83	11,539,255
2024-02-13	318.95	320.30	316.75	317.90	300.43	12,420,281
2024-02-12	317.45	321.50	317.30	319.65	302.09	16,301,914
2024-02-09	321.25	322.80	318.45	319.45	301.90	16,951,403
2024-02-08	326.80	329.85	323.00	323.00	305.25	21,033,747
2024-02-07	328.95	329.65	326.95	329.15	311.07	15,556,791
2024-02-06	329.35	330.75	327.55	329.50	311.40	46,993,535
2024-02-05	324.80	330.60	324.80	329.05	310.97	14,834,871
2024-02-02	327.25	328.55	325.00	325.00	307.14	30,252,960
2024-02-01	320.55	325.75	318.70	325.75	307.85	27,668,691
2024-01-31	321.75	325.50	320.50	321.50	303.84	22,605,470
2024-01-30	320.25	325.15	320.25	320.60	302.99	15,721,281
2024-01-29	317.80	322.70	317.05	320.65	303.03	12,015,460
2024-01-26	313.00	317.95	312.70	317.80	300.34	50,259,994
2024-01-25	311.60	315.90	310.45	312.05	294.91	22,711,188
2024-01-24	316.90	319.85	313.01	313.35	296.13	20,878,943
2024-01-23	325.70	326.20	318.80	321.40	303.74	35,194,431
2024-01-22	329.50	330.45	323.40	324.00	306.20	18,053,588
2024-01-19	326.85	328.55	325.00	328.50	310.45	69,180,947
2024-01-18	331.20	331.80	326.00	326.00	308.09	64,710,977
2024-01-17	326.00	331.15	325.80	329.30	311.21	40,508,238
2024-01-16	333.40	339.00	332.14	333.60	315.27	12,054,319
2024-01-15	335.95	336.95	334.10	334.10	315.74	7,761,771
2024-01-12	337.70	339.50	336.40	337.50	318.96	6,843,622
2024-01-11	338.65	338.80	335.55	335.55	317.12	7,818,791
2024-01-10	336.85	337.80	334.20	337.20	318.67	7,158,499
2024-01-09	336.30	338.45	334.85	338.45	319.86	11,352,232
2024-01-08	330.35	335.20	329.95	335.20	316.78	13,374,568
2024-01-05	327.25	331.25	326.20	330.85	312.67	13,918,843
2024-01-04	327.15	329.65	324.75	329.65	311.54	12,324,720
2024-01-03	325.00	330.25	324.88	328.15	310.12	10,191,835
2024-01-02	320.95	324.20	318.00	324.20	306.39	12,626,491
2023-12-29	323.30	324.75	321.65	321.65	303.98	4,071,197
2023-12-28	323.95	324.50	321.95	323.50	305.73	3,269,044
2023-12-27	321.25	322.90	318.40	322.60	304.88	5,914,193
2023-12-22	319.65	321.75	319.05	321.50	303.84	2,671,150
2023-12-21	321.55	323.60	320.80	320.80	303.18	11,918,295
2023-12-20	323.55	323.85	320.80	322.05	304.36	39,098,181
2023-12-19	321.15	323.30	320.05	320.25	302.66	8,532,629
2023-12-18	315.75	320.00	314.65	319.50	301.95	13,188,914
2023-12-15	319.80	319.80	316.40	317.65	300.20	29,331,650
2023-12-14	325.40	329.25	318.32	319.40	301.85	18,102,253
2023-12-13	327.20	327.40	324.80	324.85	307.00	33,594,312

← NewerPage 12 of 18 · 1,077 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.