Haleon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	326.35	327.80	324.05	326.25	306.62	16,924,841
2023-03-24	332.70	333.30	325.00	325.75	306.15	23,273,350
2023-03-23	329.35	332.50	326.60	332.50	312.50	40,747,188
2023-03-22	327.00	330.70	324.20	329.00	309.21	13,365,119
2023-03-21	316.90	323.85	314.70	323.75	304.27	10,992,081
2023-03-20	313.40	318.95	308.95	316.25	297.22	10,327,158
2023-03-17	322.15	322.85	314.15	315.35	296.38	41,751,250
2023-03-16	318.90	325.20	316.45	322.45	303.05	15,540,276
2023-03-15	316.15	319.40	315.00	318.50	297.08	17,903,259
2023-03-14	307.90	315.50	306.50	315.50	294.28	13,837,315
2023-03-13	316.20	317.00	309.75	309.75	288.92	19,242,229
2023-03-10	321.30	321.80	314.60	317.55	296.20	17,184,414
2023-03-09	323.30	324.20	318.27	321.50	299.88	11,600,188
2023-03-08	322.50	326.35	321.10	324.15	302.35	7,967,963
2023-03-07	319.40	324.55	318.94	320.05	298.53	11,446,764
2023-03-06	314.90	317.78	311.80	317.00	295.68	8,482,074
2023-03-03	312.50	318.40	311.65	315.80	294.56	24,372,453
2023-03-02	324.00	325.85	308.50	313.60	292.51	34,924,926
2023-03-01	321.15	327.80	320.40	326.60	304.64	20,780,935
2023-02-28	322.95	323.19	319.20	321.95	300.30	18,823,429
2023-02-27	328.00	330.00	323.15	323.75	301.98	10,797,086
2023-02-24	330.00	330.75	326.22	326.70	304.73	11,256,369
2023-02-23	331.80	332.70	328.85	329.45	307.30	29,560,599
2023-02-22	334.55	334.77	330.20	333.15	310.75	9,431,801
2023-02-21	332.95	337.95	332.95	335.80	313.22	14,482,991
2023-02-20	336.95	337.85	332.95	333.95	311.49	11,529,057
2023-02-17	329.55	336.40	328.40	335.75	313.17	8,918,750
2023-02-16	330.20	331.90	328.30	331.30	309.02	38,127,371
2023-02-15	326.95	329.50	324.60	329.30	307.16	6,143,120
2023-02-14	331.95	332.65	327.90	328.10	306.04	10,874,686
2023-02-13	328.50	331.95	327.39	331.65	309.35	9,056,789
2023-02-10	329.90	330.35	325.90	329.65	307.48	24,366,412
2023-02-09	330.75	332.80	324.90	327.65	305.62	11,973,734
2023-02-08	332.25	335.65	327.80	328.40	306.32	18,354,436
2023-02-07	329.75	336.30	329.26	333.30	310.89	12,511,028
2023-02-06	327.10	334.80	326.95	330.65	308.42	16,732,991
2023-02-03	319.00	329.50	318.00	329.50	307.34	14,661,110
2023-02-02	319.50	319.70	315.40	318.45	297.04	15,131,902
2023-02-01	323.65	323.95	318.00	318.55	297.13	30,489,742
2023-01-31	318.00	334.50	314.75	324.25	302.45	23,285,495
2023-01-30	318.25	324.20	317.85	320.80	299.23	30,492,296
2023-01-27	317.15	321.45	315.30	319.50	298.02	26,918,411
2023-01-26	315.60	319.50	315.45	317.25	295.92	17,053,484
2023-01-25	313.05	316.20	311.55	314.05	292.93	10,549,024
2023-01-24	314.00	314.65	310.80	313.25	292.19	13,504,498
2023-01-23	316.30	317.60	312.85	313.40	292.33	28,666,939
2023-01-20	313.80	316.75	312.59	315.85	294.61	8,752,092
2023-01-19	317.90	319.45	311.85	313.30	292.23	13,196,859
2023-01-18	326.45	326.45	316.50	317.95	296.57	10,616,488
2023-01-17	324.20	330.40	323.70	327.20	305.20	11,773,842
2023-01-16	322.70	327.25	322.45	324.00	302.21	10,387,354
2023-01-13	314.80	326.45	314.60	325.00	303.15	28,080,468
2023-01-12	312.00	315.45	310.48	313.60	292.51	9,977,642
2023-01-11	313.80	316.35	311.10	311.10	290.18	23,270,702
2023-01-10	320.65	321.35	312.30	312.55	291.53	18,637,836
2023-01-09	316.20	321.50	314.10	321.50	299.88	19,066,543
2023-01-06	316.45	321.35	314.90	317.55	296.20	13,777,524
2023-01-05	321.00	321.16	313.00	313.00	291.95	14,278,962
2023-01-04	324.05	326.65	320.65	322.55	300.86	15,904,389
2023-01-03	327.25	328.80	320.65	323.00	301.28	17,086,397

← NewerPage 16 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.