Haleon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	364.10	364.90	358.40	361.60	359.19	15,272,041
2026-07-22	368.60	373.10	364.50	365.90	363.46	20,492,364
2026-07-21	371.70	372.20	367.20	368.60	366.14	23,392,432
2026-07-20	370.40	372.80	368.10	371.00	368.53	18,087,141
2026-07-17	373.80	377.50	372.00	373.30	370.81	20,562,833
2026-07-16	357.40	370.10	356.30	370.10	367.63	17,624,000
2026-07-15	360.00	361.60	354.10	359.20	356.80	22,047,851
2026-07-14	364.60	365.00	359.00	360.30	357.90	11,985,968
2026-07-13	362.80	367.80	361.70	365.00	362.57	10,734,998
2026-07-10	361.40	363.90	359.20	361.80	359.39	13,150,263
2026-07-09	361.10	362.70	358.50	360.20	357.80	11,208,254
2026-07-08	363.70	364.97	360.70	363.50	361.08	12,214,933
2026-07-07	362.10	369.40	360.50	365.40	362.96	37,490,455
2026-07-06	365.10	367.50	357.20	358.50	356.11	14,010,735
2026-07-03	361.30	364.30	357.50	364.30	361.87	12,997,085
2026-07-02	352.80	363.50	351.83	360.40	358.00	36,022,465
2026-07-01	349.60	355.30	348.50	350.50	348.16	22,634,840
2026-06-30	352.40	355.20	347.70	347.70	345.38	32,214,866
2026-06-29	348.00	350.70	344.20	348.40	346.08	16,352,720
2026-06-26	347.80	350.00	346.40	348.30	345.98	15,835,710
2026-06-25	347.10	351.20	344.60	348.20	345.88	31,598,334
2026-06-24	337.00	349.20	336.90	348.00	345.68	25,028,650
2026-06-23	330.10	335.90	329.60	333.70	331.47	15,860,568
2026-06-22	332.60	333.90	329.30	331.60	329.39	21,244,484
2026-06-19	335.60	337.30	331.90	334.00	331.77	42,462,361
2026-06-18	331.00	333.80	328.40	333.80	331.57	48,018,584
2026-06-17	334.10	336.40	331.80	334.60	332.37	36,814,492
2026-06-16	334.70	335.70	330.80	333.30	331.08	35,807,481
2026-06-15	337.20	341.90	334.70	335.10	332.87	19,059,362
2026-06-12	332.30	337.40	331.40	336.80	334.55	19,008,268
2026-06-11	336.60	339.10	334.00	334.00	331.77	34,844,407
2026-06-10	338.40	340.10	333.60	338.10	335.85	23,919,760
2026-06-09	330.20	336.70	329.00	335.50	333.26	30,631,179
2026-06-08	339.40	339.69	330.30	331.00	328.79	27,512,407
2026-06-05	332.10	337.10	331.00	337.00	334.75	16,115,205
2026-06-04	326.10	331.90	324.00	329.80	327.60	42,139,945
2026-06-03	321.90	324.05	317.80	321.20	319.06	27,156,886
2026-06-02	326.90	327.80	319.80	320.90	318.76	24,834,746
2026-06-01	333.20	334.30	326.80	326.80	324.62	21,693,069
2026-05-29	342.00	342.60	336.00	336.70	334.45	39,828,612
2026-05-28	344.00	344.80	340.50	341.60	339.32	12,510,195
2026-05-27	341.20	346.70	341.14	346.70	344.39	13,784,600
2026-05-26	344.80	346.50	341.60	341.90	339.62	14,067,778
2026-05-22	344.10	345.11	342.00	343.80	341.51	14,662,079
2026-05-21	341.80	344.40	340.00	342.30	340.02	12,833,173
2026-05-20	339.30	342.10	338.40	341.20	338.92	26,045,181
2026-05-19	338.20	343.00	338.20	342.30	340.02	32,264,208
2026-05-18	331.90	340.00	331.00	337.10	334.85	14,234,909
2026-05-15	329.60	332.90	329.00	332.90	330.68	23,060,843
2026-05-14	330.30	332.90	329.10	329.10	326.91	12,006,423
2026-05-13	332.40	333.30	329.80	329.80	327.60	21,958,662
2026-05-12	325.60	335.00	325.00	335.00	332.77	26,298,882
2026-05-11	331.60	333.30	326.60	327.10	324.92	26,589,233
2026-05-08	337.20	338.80	329.30	331.20	328.99	39,711,092
2026-05-07	338.10	338.10	329.80	331.83	329.62	24,661,178
2026-05-06	336.10	339.20	334.70	334.70	332.47	24,477,281
2026-05-05	328.70	341.40	328.10	334.00	331.77	25,071,684
2026-05-01	335.50	344.10	335.50	344.10	341.81	9,291,742
2026-04-30	341.60	343.00	338.60	340.00	337.73	33,780,488
2026-04-29	360.50	361.30	333.60	340.00	337.73	42,625,746

← NewerPage 2 of 18 · 1,076 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.