Haleon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	327.45	327.45	319.80	321.20	301.88	12,597,641
2023-06-23	325.70	330.90	324.40	327.00	307.33	11,574,171
2023-06-22	321.75	325.45	321.65	325.00	305.45	10,718,318
2023-06-21	319.45	324.85	319.15	322.65	303.24	9,607,276
2023-06-20	321.55	324.00	320.60	321.10	301.78	13,005,667
2023-06-19	325.00	326.70	319.90	322.15	302.77	5,849,117
2023-06-16	320.95	326.15	320.75	325.75	306.15	33,845,363
2023-06-15	320.40	323.69	318.80	321.10	301.78	8,951,724
2023-06-14	318.35	321.60	317.75	318.90	299.71	13,441,022
2023-06-13	320.95	322.00	316.75	319.05	299.86	10,797,497
2023-06-12	322.65	323.65	320.90	321.35	302.02	6,562,288
2023-06-09	324.45	326.25	320.70	320.85	301.55	9,604,157
2023-06-08	323.00	327.15	323.00	324.65	305.12	11,006,376
2023-06-07	327.15	331.05	325.45	326.20	306.58	22,626,340
2023-06-06	326.15	330.65	324.40	327.55	307.84	13,437,956
2023-06-05	329.15	331.75	328.45	330.20	310.33	9,804,959
2023-06-02	321.70	327.20	320.98	327.20	307.51	15,598,412
2023-06-01	318.35	322.20	316.75	321.65	302.30	14,795,806
2023-05-31	320.05	323.35	318.20	318.20	299.06	30,691,284
2023-05-30	330.00	331.55	320.95	321.80	302.44	9,150,524
2023-05-26	326.30	331.90	326.30	330.00	310.15	16,939,766
2023-05-25	331.60	332.08	326.50	328.05	308.31	10,975,926
2023-05-24	332.55	334.20	329.35	332.60	312.59	27,243,409
2023-05-23	337.00	339.60	335.40	336.40	316.16	19,388,630
2023-05-22	341.20	342.05	337.95	339.35	318.93	34,737,906
2023-05-19	336.50	343.00	336.35	340.05	319.59	28,607,640
2023-05-18	341.15	342.00	335.95	337.50	317.20	18,389,549
2023-05-17	344.25	345.55	339.30	339.80	319.36	33,435,767
2023-05-16	345.55	348.30	343.55	346.55	325.70	38,954,825
2023-05-15	346.15	348.10	343.29	345.55	324.76	44,315,056
2023-05-12	345.30	350.50	340.05	343.00	322.36	60,146,313
2023-05-11	343.00	348.40	340.61	342.85	322.22	11,071,521
2023-05-10	338.40	340.60	335.20	339.85	319.40	12,418,690
2023-05-09	344.40	344.80	337.05	338.65	318.28	10,392,691
2023-05-05	338.70	342.45	338.20	341.50	320.95	11,057,829
2023-05-04	341.70	344.23	335.74	337.25	316.96	22,999,099
2023-05-03	340.00	345.45	338.00	340.90	320.39	27,088,962
2023-05-02	351.20	353.10	348.90	353.00	331.76	14,975,017
2023-04-28	351.80	353.10	349.25	351.00	329.88	14,768,499
2023-04-27	353.30	355.00	349.80	351.20	330.07	15,350,517
2023-04-26	349.25	354.35	348.15	351.85	330.68	19,254,466
2023-04-25	348.20	350.75	346.25	350.00	328.94	12,092,425
2023-04-24	351.70	353.75	349.70	350.80	329.70	11,597,078
2023-04-21	353.75	357.65	350.95	352.10	330.92	14,709,552
2023-04-20	348.90	356.20	347.33	353.55	332.28	28,365,992
2023-04-19	343.30	345.50	341.80	343.60	322.93	10,522,231
2023-04-18	344.00	345.75	340.80	342.65	322.04	10,897,805
2023-04-17	347.65	348.55	344.55	344.55	323.82	7,660,668
2023-04-14	344.20	345.95	343.60	344.70	323.96	14,648,272
2023-04-13	346.75	348.01	342.85	344.05	323.35	11,649,512
2023-04-12	346.55	349.05	343.95	345.75	324.95	13,862,221
2023-04-11	346.50	348.85	344.65	346.70	325.84	26,733,644
2023-04-06	339.80	350.60	338.90	350.60	329.51	15,089,238
2023-04-05	332.30	341.40	329.90	340.65	320.16	22,625,310
2023-04-04	326.75	331.00	324.25	331.00	311.09	13,388,673
2023-04-03	323.00	325.60	320.20	322.65	303.24	20,325,932
2023-03-31	320.95	324.80	320.09	322.00	302.63	12,206,635
2023-03-30	324.75	324.75	320.30	321.10	301.78	7,156,890
2023-03-29	321.45	325.15	320.50	323.45	303.99	32,304,693
2023-03-28	326.05	327.90	319.55	321.00	301.69	20,916,198

← NewerPage 15 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.