Haleon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	326.85	326.90	323.80	325.20	307.33	15,871,380
2023-09-18	328.70	333.30	326.90	327.65	309.65	17,902,960
2023-09-15	330.00	333.60	327.35	329.70	311.59	29,225,277
2023-09-14	321.35	329.45	319.10	328.50	310.45	19,403,709
2023-09-13	316.95	322.15	316.85	320.15	302.56	9,497,670
2023-09-12	324.80	328.55	323.45	323.95	306.15	16,517,223
2023-09-11	318.95	325.35	318.95	324.80	306.96	11,517,507
2023-09-08	316.70	319.65	316.05	318.85	301.33	15,469,257
2023-09-07	308.95	316.30	308.95	315.25	297.93	13,655,055
2023-09-06	312.60	321.82	309.70	312.80	295.62	8,492,882
2023-09-05	314.10	317.90	312.75	314.05	296.80	13,066,203
2023-09-04	319.10	319.85	314.15	315.70	298.36	7,574,831
2023-09-01	323.35	323.35	319.90	319.90	302.32	14,211,201
2023-08-31	326.35	327.50	321.25	322.50	304.78	82,536,021
2023-08-30	327.10	328.35	323.75	325.60	307.71	9,250,617
2023-08-29	327.40	331.55	326.30	326.60	308.66	13,315,902
2023-08-25	325.85	330.85	325.31	327.75	309.74	9,059,226
2023-08-24	325.05	328.05	324.70	326.30	308.37	4,930,839
2023-08-23	323.50	327.50	322.90	325.70	306.11	6,798,594
2023-08-22	323.95	326.65	320.35	323.00	303.57	9,738,714
2023-08-21	320.05	326.15	319.65	321.85	302.49	8,291,332
2023-08-18	321.70	323.20	319.25	322.30	302.91	16,484,204
2023-08-17	322.05	327.80	321.75	326.05	306.43	13,784,456
2023-08-16	329.75	331.50	325.35	325.75	306.15	13,339,396
2023-08-15	338.05	338.35	330.00	331.60	311.65	10,330,523
2023-08-14	337.95	339.65	336.80	337.45	317.15	19,530,543
2023-08-11	336.00	338.80	335.25	337.40	317.10	15,778,618
2023-08-10	329.90	336.35	329.00	336.15	315.93	14,208,105
2023-08-09	325.25	328.65	323.35	328.65	308.88	11,814,663
2023-08-08	322.70	325.85	322.43	322.85	303.43	27,677,353
2023-08-07	320.90	322.90	318.90	322.90	303.47	8,421,286
2023-08-04	324.45	325.05	320.45	321.75	302.39	10,187,196
2023-08-03	322.00	324.95	314.55	324.95	305.40	15,439,443
2023-08-02	330.00	330.70	320.55	321.65	302.30	16,869,424
2023-08-01	337.50	337.50	330.00	330.00	310.15	11,221,677
2023-07-31	338.55	344.15	336.30	336.30	316.07	14,595,296
2023-07-28	334.50	337.80	334.06	337.00	316.73	12,982,272
2023-07-27	339.40	339.85	336.35	337.25	316.96	12,878,981
2023-07-26	336.10	338.30	334.95	337.20	316.91	13,753,797
2023-07-25	334.90	336.90	333.10	336.10	315.88	13,224,029
2023-07-24	337.45	339.65	333.60	336.30	316.07	10,698,908
2023-07-21	334.00	337.85	332.75	337.85	317.52	21,196,186
2023-07-20	328.10	334.60	325.75	332.90	312.87	24,279,988
2023-07-19	318.00	328.92	318.00	327.50	307.80	21,295,414
2023-07-18	315.05	317.05	313.70	316.25	297.22	7,067,676
2023-07-17	314.95	317.25	314.55	316.70	297.65	17,281,425
2023-07-14	311.80	315.80	311.80	314.25	295.34	11,041,794
2023-07-13	313.85	315.95	312.15	312.50	293.70	17,611,327
2023-07-12	310.30	313.65	309.25	313.10	294.26	17,803,187
2023-07-11	312.15	312.20	308.30	308.55	289.99	22,394,138
2023-07-10	307.75	312.15	307.50	311.40	292.67	8,164,226
2023-07-07	310.00	311.25	306.80	308.80	290.22	9,178,477
2023-07-06	317.65	318.00	310.95	311.70	292.95	13,835,836
2023-07-05	320.85	322.40	317.85	317.85	298.73	10,747,498
2023-07-04	316.40	322.75	316.10	321.00	301.69	26,604,638
2023-07-03	323.10	326.35	318.00	320.75	301.45	10,591,136
2023-06-30	319.85	322.45	318.44	322.25	302.86	11,543,890
2023-06-29	320.40	322.25	317.55	319.20	300.00	8,656,526
2023-06-28	318.00	319.35	315.55	319.30	300.09	13,390,079
2023-06-27	321.50	322.16	317.60	319.30	300.09	28,261,736

← NewerPage 14 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.