Haleon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	324.75	329.55	324.75	327.50	309.51	27,228,473
2023-12-11	326.45	328.10	324.75	327.55	309.55	10,305,443
2023-12-08	325.20	326.35	322.20	324.80	306.96	15,154,840
2023-12-07	321.15	323.95	320.80	323.75	305.96	29,676,615
2023-12-06	321.95	325.65	321.13	324.00	306.20	16,018,329
2023-12-05	328.60	329.50	321.65	323.10	305.35	13,468,046
2023-12-04	330.35	332.10	326.40	329.55	311.44	20,600,176
2023-12-01	332.45	332.90	328.45	331.35	313.15	11,492,001
2023-11-30	331.60	331.70	327.75	330.05	311.92	41,380,219
2023-11-29	335.20	335.75	330.00	331.10	312.91	15,445,175
2023-11-28	334.55	335.90	333.00	335.40	316.97	16,107,261
2023-11-27	333.00	336.40	332.85	334.60	316.22	12,429,650
2023-11-24	329.80	332.85	329.10	332.60	314.33	14,100,929
2023-11-23	329.85	330.75	327.80	330.10	311.96	14,732,301
2023-11-22	328.55	330.15	326.45	328.30	310.26	13,645,173
2023-11-21	325.30	327.00	322.45	327.00	309.03	12,758,949
2023-11-20	325.85	329.20	324.20	325.75	307.85	9,567,653
2023-11-17	329.05	331.20	326.05	326.85	308.89	26,024,888
2023-11-16	327.90	330.90	325.65	328.10	310.07	14,062,149
2023-11-15	323.80	327.45	323.05	327.25	309.27	18,906,303
2023-11-14	323.20	323.80	320.47	323.00	305.25	8,440,319
2023-11-13	325.60	325.80	321.90	322.95	305.21	8,724,713
2023-11-10	327.40	328.45	322.90	324.95	307.10	16,133,358
2023-11-09	325.30	330.25	324.60	328.80	310.74	13,104,517
2023-11-08	324.70	327.90	324.00	327.70	309.70	16,782,942
2023-11-07	323.40	327.25	321.75	326.50	308.56	20,405,228
2023-11-06	322.00	323.40	319.60	322.75	305.02	20,809,678
2023-11-03	323.50	326.60	318.15	320.40	302.80	46,807,662
2023-11-02	317.65	326.80	314.85	320.20	302.61	66,304,767
2023-11-01	330.35	333.90	329.00	331.10	312.91	19,607,678
2023-10-31	327.55	331.95	326.40	329.50	311.40	15,551,647
2023-10-30	320.05	327.40	320.05	326.70	308.75	16,081,823
2023-10-27	325.65	327.30	319.50	321.05	303.41	15,863,623
2023-10-26	335.00	335.65	325.50	326.85	308.89	16,176,503
2023-10-25	334.45	336.20	330.50	334.55	316.17	22,940,522
2023-10-24	335.65	336.90	332.45	334.50	316.12	13,023,031
2023-10-23	336.10	337.45	333.20	336.05	317.59	17,397,678
2023-10-20	334.95	336.50	331.80	335.90	317.45	15,759,226
2023-10-19	336.70	337.70	334.15	334.65	316.26	18,908,706
2023-10-18	339.30	342.00	337.44	339.40	320.75	23,571,610
2023-10-17	333.80	339.30	333.19	338.70	320.09	16,909,461
2023-10-16	333.00	334.70	329.95	333.70	315.37	8,288,887
2023-10-13	335.85	338.45	330.00	331.30	313.10	14,165,831
2023-10-12	339.10	339.90	336.60	338.20	319.62	15,893,999
2023-10-11	340.40	340.95	334.80	335.30	316.88	28,951,461
2023-10-10	342.20	343.95	338.49	340.00	321.32	65,212,163
2023-10-09	338.60	343.75	338.00	339.60	320.94	27,924,298
2023-10-06	331.00	337.30	329.55	337.30	318.77	49,930,344
2023-10-05	340.45	344.14	336.25	336.25	317.78	21,877,118
2023-10-04	339.75	343.95	336.80	339.15	320.52	26,373,991
2023-10-03	337.55	343.05	337.38	341.05	322.31	15,336,538
2023-10-02	340.90	344.10	336.85	338.05	319.48	21,479,298
2023-09-29	334.00	342.40	333.25	340.85	322.12	22,953,063
2023-09-28	329.40	334.45	329.00	333.10	314.80	18,968,054
2023-09-27	330.95	334.95	329.60	331.45	313.24	11,347,572
2023-09-26	330.00	332.00	329.24	331.75	313.52	11,327,121
2023-09-25	330.60	334.10	328.10	331.00	312.82	8,059,935
2023-09-22	335.15	337.60	333.45	334.80	316.41	13,674,040
2023-09-21	334.65	338.80	333.10	336.65	318.15	23,038,925
2023-09-20	327.80	334.60	326.58	334.60	316.22	11,412,771

← NewerPage 13 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.