Haleon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	329.00	332.35	327.35	327.35	305.34	6,541,930
2022-12-29	325.00	327.95	325.00	326.90	304.92	10,907,806
2022-12-28	326.85	328.35	323.49	327.05	305.06	13,428,591
2022-12-23	326.30	326.30	322.15	324.10	302.31	6,063,158
2022-12-22	320.95	326.85	319.75	323.90	302.12	10,125,609
2022-12-21	318.95	323.70	314.15	320.70	299.13	16,599,672
2022-12-20	314.40	316.20	312.10	314.55	293.40	14,147,793
2022-12-19	312.25	317.00	311.65	313.80	292.70	12,534,280
2022-12-16	320.00	320.20	311.30	312.75	291.72	32,659,958
2022-12-15	320.90	323.70	317.60	320.10	298.58	13,960,749
2022-12-14	319.80	321.10	316.95	321.10	299.51	14,512,210
2022-12-13	317.70	321.05	314.15	319.20	297.74	16,942,682
2022-12-12	314.35	319.45	314.35	317.60	296.24	19,539,585
2022-12-09	316.85	320.25	314.10	314.60	293.45	40,948,425
2022-12-08	303.10	319.95	300.90	316.15	294.89	27,458,207
2022-12-07	319.05	322.15	301.00	305.70	285.14	79,872,705
2022-12-06	294.60	299.60	294.60	295.20	275.35	12,585,636
2022-12-05	292.75	295.85	287.75	295.00	275.16	14,422,747
2022-12-02	290.95	293.70	286.70	291.45	271.85	10,831,098
2022-12-01	287.10	292.95	284.95	292.95	273.25	13,333,455
2022-11-30	284.30	285.85	279.50	284.10	265.00	62,894,077
2022-11-29	289.60	291.35	285.35	285.35	266.16	15,743,673
2022-11-28	289.25	290.25	285.45	288.30	268.91	19,099,028
2022-11-25	286.40	289.35	285.55	289.00	269.57	7,377,331
2022-11-24	288.90	288.90	283.55	286.85	267.56	5,853,235
2022-11-23	289.00	289.50	285.85	286.60	267.33	12,077,996
2022-11-22	288.65	291.55	288.00	288.00	268.63	17,918,233
2022-11-21	288.20	290.60	284.55	289.15	269.71	14,538,355
2022-11-18	289.60	290.65	285.10	287.20	267.89	11,452,366
2022-11-17	289.00	290.75	285.35	289.35	269.89	14,751,179
2022-11-16	280.25	288.90	280.10	288.05	268.68	29,478,333
2022-11-15	282.30	287.50	277.20	279.10	260.33	17,150,660
2022-11-14	277.15	283.75	275.45	281.85	262.90	21,834,005
2022-11-11	278.85	285.15	271.90	277.50	258.84	23,001,138
2022-11-10	284.50	294.40	268.45	279.60	260.80	42,887,139
2022-11-09	275.35	286.85	274.50	286.25	267.00	18,339,504
2022-11-08	278.85	284.05	275.80	278.20	259.49	17,549,203
2022-11-07	275.10	279.80	274.15	278.60	259.87	9,304,872
2022-11-04	274.00	276.07	273.10	275.30	256.79	18,648,334
2022-11-03	267.50	277.25	267.35	274.45	255.99	20,928,172
2022-11-02	269.20	271.00	263.15	267.05	249.09	21,514,109
2022-11-01	267.50	271.75	266.55	268.55	250.49	16,918,045
2022-10-31	270.50	272.95	265.10	268.00	249.98	19,101,149
2022-10-28	267.70	270.90	266.51	269.30	251.19	26,342,835
2022-10-27	267.95	270.15	264.00	269.95	251.80	15,043,608
2022-10-26	270.70	270.80	263.60	268.30	250.26	31,763,076
2022-10-25	275.80	280.25	273.10	273.10	254.74	18,923,366
2022-10-24	272.15	276.15	270.10	273.70	255.30	10,664,855
2022-10-21	268.60	275.75	268.47	272.50	254.18	12,449,978
2022-10-20	265.65	271.50	265.10	271.50	253.24	30,131,268
2022-10-19	273.00	273.15	263.25	266.95	249.00	17,543,237
2022-10-18	270.10	272.65	268.00	268.80	250.72	12,888,055
2022-10-17	273.75	274.25	266.55	269.10	251.00	43,576,440
2022-10-14	271.95	277.45	270.90	273.80	255.39	18,393,526
2022-10-13	273.00	274.30	268.15	270.50	252.31	21,031,548
2022-10-12	275.10	277.27	271.05	273.60	255.20	15,176,877
2022-10-11	271.65	277.20	269.98	275.60	257.07	31,546,250
2022-10-10	277.90	278.89	270.00	271.15	252.92	60,118,603
2022-10-07	281.25	286.05	277.80	279.30	260.52	35,024,789
2022-10-06	280.25	286.10	279.72	284.15	265.04	20,292,530

← NewerPage 17 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.