Haleon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 356.40 | 359.40 | 354.50 | 357.90 | 350.79 | 18,919,073 |
| 2025-11-03 | 354.00 | 366.30 | 353.10 | 357.70 | 350.60 | 13,716,511 |
| 2025-10-31 | 350.80 | 359.70 | 350.60 | 354.10 | 347.07 | 21,725,217 |
| 2025-10-30 | 365.00 | 365.00 | 339.40 | 350.80 | 343.83 | 54,077,387 |
| 2025-10-29 | 342.30 | 348.30 | 342.30 | 344.90 | 338.05 | 10,861,384 |
| 2025-10-28 | 347.20 | 347.50 | 342.50 | 343.70 | 336.87 | 12,817,575 |
| 2025-10-27 | 347.90 | 349.20 | 345.80 | 345.90 | 339.03 | 13,878,589 |
| 2025-10-24 | 350.40 | 351.80 | 348.30 | 350.40 | 343.44 | 7,280,793 |
| 2025-10-23 | 352.10 | 353.30 | 350.00 | 351.20 | 344.22 | 10,362,538 |
| 2025-10-22 | 350.10 | 355.60 | 347.20 | 354.50 | 347.46 | 38,397,825 |
| 2025-10-21 | 351.90 | 353.20 | 348.30 | 348.80 | 341.87 | 22,133,987 |
| 2025-10-20 | 350.10 | 352.70 | 349.60 | 351.20 | 344.22 | 27,507,788 |
| 2025-10-17 | 342.90 | 352.00 | 341.40 | 351.80 | 344.81 | 20,876,699 |
| 2025-10-16 | 343.10 | 347.60 | 340.70 | 345.10 | 338.25 | 12,419,814 |
| 2025-10-15 | 341.80 | 345.90 | 341.00 | 341.60 | 334.81 | 13,173,569 |
| 2025-10-14 | 342.50 | 347.10 | 342.05 | 343.50 | 336.68 | 18,899,905 |
| 2025-10-13 | 339.50 | 342.10 | 337.00 | 342.10 | 335.31 | 45,529,527 |
| 2025-10-10 | 341.60 | 341.90 | 338.20 | 338.60 | 331.87 | 26,883,055 |
| 2025-10-09 | 340.40 | 346.30 | 336.90 | 340.10 | 333.34 | 30,698,276 |
| 2025-10-08 | 329.10 | 340.80 | 329.10 | 340.80 | 334.03 | 51,422,332 |
| 2025-10-07 | 326.10 | 332.90 | 326.10 | 330.30 | 323.74 | 17,490,889 |
| 2025-10-06 | 329.20 | 330.10 | 325.20 | 326.90 | 320.41 | 12,789,534 |
| 2025-10-03 | 328.00 | 333.00 | 326.80 | 331.30 | 324.72 | 18,604,533 |
| 2025-10-02 | 333.10 | 333.75 | 329.30 | 329.70 | 323.15 | 18,483,729 |
| 2025-10-01 | 335.00 | 337.80 | 331.73 | 333.10 | 326.48 | 22,933,441 |
| 2025-09-30 | 329.30 | 333.30 | 328.40 | 332.40 | 325.80 | 32,045,520 |
| 2025-09-29 | 329.10 | 331.80 | 328.70 | 330.50 | 323.94 | 15,579,701 |
| 2025-09-26 | 325.60 | 330.00 | 325.10 | 330.00 | 323.45 | 26,068,585 |
| 2025-09-25 | 330.30 | 330.30 | 325.90 | 326.60 | 320.11 | 23,447,673 |
| 2025-09-24 | 328.40 | 332.50 | 327.57 | 330.30 | 323.74 | 34,755,502 |
| 2025-09-23 | 330.90 | 333.33 | 329.70 | 330.70 | 324.13 | 24,887,931 |
| 2025-09-22 | 336.20 | 337.10 | 274.40 | 332.60 | 325.99 | 18,278,520 |
| 2025-09-19 | 338.80 | 342.40 | 338.20 | 338.40 | 331.68 | 54,692,007 |
| 2025-09-18 | 344.10 | 345.30 | 340.10 | 340.10 | 333.34 | 24,113,180 |
| 2025-09-17 | 341.00 | 344.00 | 340.40 | 341.90 | 335.11 | 17,174,501 |
| 2025-09-16 | 341.90 | 351.20 | 335.10 | 339.70 | 332.95 | 33,839,386 |
| 2025-09-15 | 360.90 | 361.50 | 355.70 | 356.70 | 349.62 | 13,537,403 |
| 2025-09-12 | 364.40 | 366.10 | 361.90 | 361.90 | 354.71 | 16,206,590 |
| 2025-09-11 | 365.90 | 367.40 | 362.00 | 364.10 | 356.87 | 11,386,626 |
| 2025-09-10 | 369.20 | 371.50 | 360.20 | 365.00 | 357.75 | 20,768,265 |
| 2025-09-09 | 360.20 | 362.20 | 359.40 | 360.10 | 352.95 | 13,225,912 |
| 2025-09-08 | 364.30 | 364.90 | 358.40 | 359.00 | 351.87 | 22,949,694 |
| 2025-09-05 | 367.70 | 368.90 | 364.60 | 365.70 | 358.44 | 11,189,701 |
| 2025-09-04 | 370.00 | 373.20 | 367.20 | 367.20 | 359.91 | 15,738,305 |
| 2025-09-03 | 364.60 | 370.70 | 363.20 | 370.70 | 363.34 | 16,072,287 |
| 2025-09-02 | 360.00 | 367.80 | 359.30 | 363.20 | 355.99 | 30,480,163 |
| 2025-09-01 | 365.20 | 366.10 | 359.95 | 360.70 | 353.54 | 10,326,516 |
| 2025-08-29 | 359.00 | 364.60 | 359.00 | 362.90 | 355.69 | 15,334,729 |
| 2025-08-28 | 362.60 | 364.10 | 359.80 | 360.00 | 352.85 | 17,563,225 |
| 2025-08-27 | 358.80 | 363.73 | 358.20 | 362.30 | 355.10 | 12,228,516 |
| 2025-08-26 | 359.80 | 363.30 | 355.60 | 357.80 | 350.69 | 25,127,134 |
| 2025-08-22 | 364.80 | 369.40 | 364.10 | 364.50 | 357.26 | 12,610,808 |
| 2025-08-21 | 369.50 | 369.50 | 365.00 | 365.80 | 358.53 | 10,209,032 |
| 2025-08-20 | 361.20 | 369.40 | 360.50 | 369.20 | 361.87 | 13,159,805 |
| 2025-08-19 | 360.30 | 361.60 | 358.50 | 360.70 | 353.54 | 11,693,692 |
| 2025-08-18 | 359.20 | 360.50 | 355.90 | 360.50 | 353.34 | 23,124,078 |
| 2025-08-15 | 357.80 | 360.10 | 354.80 | 356.40 | 349.32 | 12,173,349 |
| 2025-08-14 | 357.70 | 360.50 | 356.70 | 357.90 | 350.79 | 33,854,717 |
| 2025-08-13 | 356.20 | 359.00 | 354.60 | 359.00 | 349.71 | 11,390,506 |
| 2025-08-12 | 354.00 | 356.10 | 353.20 | 355.00 | 345.82 | 13,689,406 |
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.