Haleon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 272.85 | 278.45 | 271.20 | 278.45 | 259.73 | 16,044,492 |
| 2022-10-04 | 273.70 | 277.50 | 271.60 | 274.20 | 255.76 | 19,704,361 |
| 2022-10-03 | 277.50 | 278.60 | 268.35 | 270.80 | 252.59 | 18,959,527 |
| 2022-09-30 | 276.95 | 285.90 | 273.75 | 279.25 | 260.47 | 19,741,830 |
| 2022-09-29 | 280.30 | 281.90 | 276.35 | 280.05 | 261.22 | 19,230,560 |
| 2022-09-28 | 274.20 | 280.45 | 271.90 | 278.70 | 259.96 | 21,573,224 |
| 2022-09-27 | 286.65 | 288.00 | 278.80 | 278.80 | 260.05 | 20,703,519 |
| 2022-09-26 | 278.90 | 289.00 | 275.90 | 286.35 | 267.09 | 34,480,771 |
| 2022-09-23 | 271.40 | 278.95 | 269.25 | 277.45 | 258.79 | 21,806,112 |
| 2022-09-22 | 264.15 | 266.41 | 261.25 | 266.00 | 248.11 | 14,471,975 |
| 2022-09-21 | 261.20 | 270.00 | 261.20 | 267.60 | 249.61 | 23,555,338 |
| 2022-09-20 | 266.40 | 270.87 | 259.35 | 265.45 | 247.60 | 30,631,397 |
| 2022-09-16 | 262.10 | 265.45 | 259.40 | 259.40 | 241.96 | 40,790,661 |
| 2022-09-15 | 268.00 | 268.35 | 263.20 | 264.45 | 246.67 | 13,008,178 |
| 2022-09-14 | 265.15 | 271.00 | 262.90 | 270.30 | 252.12 | 25,273,167 |
| 2022-09-13 | 268.00 | 268.95 | 264.60 | 266.60 | 248.67 | 18,160,854 |
| 2022-09-12 | 262.42 | 264.30 | 260.00 | 264.00 | 246.25 | 19,942,952 |
| 2022-09-09 | 261.00 | 265.35 | 259.40 | 261.00 | 243.45 | 17,682,773 |
| 2022-09-08 | 255.00 | 260.15 | 252.80 | 260.15 | 242.66 | 17,341,463 |
| 2022-09-07 | 251.50 | 256.60 | 249.20 | 255.00 | 237.85 | 41,837,272 |
| 2022-09-06 | 245.40 | 256.20 | 243.70 | 254.20 | 237.11 | 16,773,709 |
| 2022-09-05 | 243.50 | 246.30 | 241.17 | 246.15 | 229.60 | 15,777,220 |
| 2022-09-02 | 249.30 | 250.95 | 246.88 | 247.15 | 230.53 | 19,029,185 |
| 2022-09-01 | 256.70 | 258.30 | 246.60 | 249.70 | 232.91 | 20,710,901 |
| 2022-08-31 | 259.15 | 260.60 | 253.80 | 258.85 | 241.44 | 52,132,728 |
| 2022-08-30 | 260.00 | 262.50 | 256.80 | 259.20 | 241.77 | 17,680,093 |
| 2022-08-26 | 267.60 | 272.40 | 266.00 | 266.30 | 248.39 | 11,112,274 |
| 2022-08-25 | 266.00 | 268.00 | 262.20 | 263.60 | 245.87 | 7,276,648 |
| 2022-08-24 | 265.40 | 269.90 | 261.50 | 268.80 | 250.72 | 15,418,392 |
| 2022-08-23 | 263.00 | 269.60 | 260.60 | 267.80 | 249.79 | 16,179,670 |
| 2022-08-22 | 253.50 | 264.70 | 251.61 | 263.30 | 245.59 | 22,330,395 |
| 2022-08-19 | 253.00 | 256.10 | 253.00 | 256.10 | 238.88 | 23,232,175 |
| 2022-08-18 | 253.80 | 258.50 | 253.30 | 256.20 | 238.97 | 35,741,577 |
| 2022-08-17 | 262.50 | 268.60 | 256.74 | 258.40 | 241.02 | 29,310,948 |
| 2022-08-16 | 265.00 | 271.30 | 259.90 | 269.10 | 251.00 | 32,516,650 |
| 2022-08-15 | 271.70 | 273.70 | 254.10 | 266.70 | 248.77 | 37,803,344 |
| 2022-08-12 | 266.00 | 274.90 | 262.06 | 271.60 | 253.34 | 50,086,906 |
| 2022-08-11 | 271.40 | 273.00 | 242.60 | 265.80 | 247.93 | 113,965,410 |
| 2022-08-10 | 297.90 | 302.70 | 279.50 | 279.50 | 260.71 | 112,025,393 |
| 2022-08-09 | 306.40 | 310.40 | 302.50 | 304.00 | 283.56 | 15,781,977 |
| 2022-08-08 | 308.40 | 311.30 | 305.40 | 309.20 | 288.41 | 14,380,572 |
| 2022-08-05 | 303.00 | 313.20 | 299.40 | 307.90 | 287.20 | 14,863,964 |
| 2022-08-04 | 305.00 | 310.10 | 303.90 | 305.20 | 284.68 | 15,092,240 |
| 2022-08-03 | 307.40 | 308.50 | 305.00 | 307.00 | 286.36 | 17,865,277 |
| 2022-08-02 | 300.00 | 313.90 | 298.60 | 310.50 | 289.62 | 23,844,114 |
| 2022-08-01 | 284.90 | 297.60 | 284.90 | 297.60 | 277.59 | 16,614,852 |
| 2022-07-29 | 292.00 | 293.80 | 285.60 | 291.80 | 272.18 | 39,539,253 |
| 2022-07-28 | 303.10 | 304.50 | 292.70 | 295.50 | 275.63 | 37,686,946 |
| 2022-07-27 | 310.00 | 319.80 | 303.50 | 303.50 | 283.09 | 92,809,478 |
| 2022-07-26 | 303.80 | 308.90 | 300.00 | 308.90 | 288.13 | 47,379,225 |
| 2022-07-25 | 312.00 | 313.44 | 304.50 | 305.00 | 284.49 | 33,054,037 |
| 2022-07-22 | 309.40 | 319.34 | 305.00 | 316.50 | 295.22 | 25,275,653 |
| 2022-07-21 | 302.00 | 314.20 | 298.20 | 314.20 | 293.07 | 35,446,440 |
| 2022-07-20 | 295.00 | 315.05 | 295.00 | 303.00 | 282.63 | 42,043,254 |
| 2022-07-19 | 309.00 | 309.10 | 291.35 | 301.00 | 280.76 | 44,977,828 |
| 2022-07-18 | 330.00 | 337.40 | 308.35 | 308.35 | 287.62 | 75,775,752 |
| 2022-07-15 | 330.00 | 330.00 | 330.00 | 330.00 | 307.81 | 0 |
← NewerPage 18 of 18 · 1,077 trading days
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.