Haleon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	349.20	352.00	348.40	350.80	348.46	22,937,640
2026-04-27	353.80	353.80	349.35	350.30	347.96	29,013,464
2026-04-24	352.10	356.50	350.40	355.20	352.83	16,612,028
2026-04-23	343.90	351.60	343.90	351.60	349.26	31,858,831
2026-04-22	346.80	347.50	342.40	345.90	343.59	35,330,106
2026-04-21	353.50	356.90	351.30	352.30	349.95	14,801,591
2026-04-20	356.30	357.10	352.20	356.00	353.63	14,038,929
2026-04-17	354.40	359.20	352.70	358.60	356.21	28,514,226
2026-04-16	354.00	355.40	351.10	352.50	350.15	11,434,920
2026-04-15	357.60	359.30	352.10	353.10	350.75	23,282,867
2026-04-14	359.30	359.90	355.90	357.20	354.82	20,375,234
2026-04-13	362.60	363.70	360.10	360.50	358.10	39,782,567
2026-04-10	363.40	367.30	363.30	364.10	361.67	11,671,704
2026-04-09	365.10	366.70	361.30	364.40	361.97	16,251,195
2026-04-08	373.90	375.70	368.00	368.90	361.57	23,398,979
2026-04-07	373.70	376.10	367.40	369.20	361.87	11,092,669
2026-04-02	372.50	375.60	369.37	372.90	365.49	12,418,091
2026-04-01	372.90	376.40	370.40	371.50	364.12	22,275,295
2026-03-31	377.20	379.20	373.50	373.80	366.38	23,608,977
2026-03-30	368.00	377.60	366.65	376.20	368.73	18,566,061
2026-03-27	363.40	367.20	361.20	366.90	359.61	29,810,684
2026-03-26	360.90	365.90	360.80	365.00	357.75	16,894,716
2026-03-25	359.80	365.10	357.50	361.90	354.71	19,429,979
2026-03-24	366.70	367.60	352.60	359.10	351.97	31,855,843
2026-03-23	372.70	373.80	365.60	365.60	358.34	15,296,660
2026-03-20	380.30	382.90	375.70	375.70	368.24	33,890,633
2026-03-19	381.60	385.80	377.90	379.20	371.67	13,023,625
2026-03-18	394.30	394.60	385.20	386.20	378.53	16,320,217
2026-03-17	386.80	395.00	386.80	395.00	387.15	21,323,614
2026-03-16	375.30	387.10	374.65	385.70	378.04	26,142,536
2026-03-13	372.30	377.90	370.30	374.80	367.36	21,407,555
2026-03-12	367.40	376.60	363.90	373.00	365.59	19,701,540
2026-03-11	372.00	372.38	366.30	366.30	359.02	20,448,250
2026-03-10	377.00	377.40	371.40	373.00	365.59	39,730,857
2026-03-09	375.60	376.10	369.80	373.90	366.47	27,864,937
2026-03-06	381.80	382.10	372.30	377.00	369.51	20,246,597
2026-03-05	385.60	387.10	377.20	381.20	373.63	27,971,443
2026-03-04	390.50	392.30	386.80	386.80	379.12	17,983,808
2026-03-03	397.00	398.70	386.90	388.90	381.18	20,489,334
2026-03-02	405.30	405.50	399.60	399.90	391.96	21,563,816
2026-02-27	396.20	405.80	392.20	405.70	397.64	68,207,701
2026-02-26	381.70	394.20	379.79	394.20	386.37	33,187,920
2026-02-25	389.90	396.00	374.10	377.90	370.39	48,330,135
2026-02-24	407.90	411.50	405.60	405.70	397.64	28,188,411
2026-02-23	411.10	412.50	403.16	409.60	401.46	14,348,726
2026-02-20	408.60	411.60	406.80	409.50	401.37	23,835,184
2026-02-19	413.50	415.40	407.10	407.10	399.01	17,161,363
2026-02-18	412.70	416.10	409.00	410.90	402.74	15,245,160
2026-02-17	408.70	413.60	406.34	408.90	400.78	14,360,929
2026-02-16	407.20	409.20	404.60	406.60	398.52	5,761,058
2026-02-13	405.50	410.70	403.90	409.20	401.07	24,380,780
2026-02-12	405.90	407.95	401.40	406.60	398.52	10,963,028
2026-02-11	398.50	407.20	397.40	406.30	398.23	15,417,992
2026-02-10	395.80	400.50	393.90	400.40	392.45	8,318,753
2026-02-09	398.70	400.00	392.40	392.40	384.61	16,192,316
2026-02-06	396.50	401.90	394.10	398.10	390.19	8,154,716
2026-02-05	396.00	401.70	393.70	399.30	391.37	21,141,116
2026-02-04	381.70	397.30	380.80	395.00	387.15	13,711,193
2026-02-03	381.40	384.40	374.10	384.40	376.76	15,419,617
2026-02-02	382.70	385.60	380.30	382.70	375.10	20,119,114

← NewerPage 3 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.