Haleon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	354.90	357.10	352.20	352.80	343.67	9,244,248
2025-08-08	354.40	356.20	353.50	355.20	346.01	16,606,660
2025-08-07	346.80	354.60	346.30	353.00	343.87	28,185,336
2025-08-06	349.80	350.50	346.20	348.10	339.10	23,605,711
2025-08-05	356.60	357.60	347.40	349.80	340.75	22,691,309
2025-08-04	365.40	365.45	355.80	355.80	346.60	16,613,940
2025-08-01	357.40	368.50	357.40	365.40	355.95	22,140,230
2025-07-31	353.60	364.70	346.10	359.50	350.20	42,159,950
2025-07-30	367.00	368.30	363.50	364.90	355.46	16,842,743
2025-07-29	361.60	370.30	361.60	367.20	357.70	20,882,268
2025-07-28	367.80	368.69	362.10	364.00	354.58	9,900,847
2025-07-25	363.90	367.10	363.50	365.50	356.04	17,577,897
2025-07-24	358.50	369.40	358.50	365.00	355.56	25,442,285
2025-07-23	358.60	360.60	356.20	358.50	349.23	21,763,643
2025-07-22	352.40	356.20	350.97	355.00	345.82	34,056,875
2025-07-21	357.00	357.80	351.80	354.30	345.13	14,487,835
2025-07-18	358.10	359.61	357.19	358.70	349.42	13,940,950
2025-07-17	359.10	361.00	357.35	358.80	349.52	14,377,951
2025-07-16	363.00	365.60	360.00	360.00	350.69	48,986,914
2025-07-15	367.10	368.50	363.10	363.40	354.00	9,242,167
2025-07-14	368.20	369.40	366.00	367.20	357.70	12,148,525
2025-07-11	372.30	372.90	366.80	367.40	357.90	12,631,105
2025-07-10	369.50	372.40	369.50	372.20	362.57	31,608,146
2025-07-09	368.10	370.90	367.20	367.20	357.70	14,308,007
2025-07-08	370.40	371.70	367.40	371.20	361.60	26,872,060
2025-07-07	377.90	379.00	368.30	371.30	361.69	14,696,293
2025-07-04	372.90	378.10	371.80	377.90	368.12	20,578,347
2025-07-03	372.00	374.60	371.30	373.10	363.45	15,165,198
2025-07-02	373.90	374.80	370.50	372.50	362.86	20,208,800
2025-07-01	374.00	376.00	370.69	375.60	365.88	38,731,312
2025-06-30	377.50	378.88	374.10	374.40	364.71	20,320,520
2025-06-27	376.90	381.00	375.10	378.30	368.51	21,061,916
2025-06-26	384.20	384.40	377.40	377.60	367.83	31,240,062
2025-06-25	382.10	384.90	380.10	383.40	373.48	21,136,600
2025-06-24	386.90	388.50	382.80	382.80	372.90	27,491,709
2025-06-23	382.40	388.00	381.10	384.00	374.07	11,533,880
2025-06-20	383.90	388.20	382.40	384.50	374.55	70,145,674
2025-06-19	382.70	385.10	382.47	382.50	372.61	9,244,048
2025-06-18	382.80	386.70	382.40	384.30	374.36	25,285,492
2025-06-17	388.60	389.00	384.30	385.00	375.04	17,715,371
2025-06-16	392.50	393.80	388.50	391.00	380.89	21,094,599
2025-06-13	397.90	399.80	394.50	396.10	385.85	13,511,808
2025-06-12	397.20	400.50	396.80	400.00	389.65	11,982,498
2025-06-11	398.50	400.20	396.30	398.30	388.00	10,935,984
2025-06-10	397.60	399.60	395.20	397.20	386.92	12,292,984
2025-06-09	404.50	405.70	396.70	397.80	387.51	30,677,778
2025-06-06	404.90	406.50	401.68	405.20	394.72	9,153,663
2025-06-05	398.70	405.00	397.80	403.30	392.87	17,202,725
2025-06-04	405.30	406.30	396.95	399.00	388.68	27,712,767
2025-06-03	417.10	417.10	405.05	405.10	394.62	26,322,229
2025-06-02	415.90	417.80	412.10	414.40	403.68	21,221,289
2025-05-30	416.60	419.50	413.88	413.90	403.19	80,249,527
2025-05-29	417.40	418.20	412.00	415.20	404.46	14,651,170
2025-05-28	413.00	417.70	413.00	415.20	404.46	29,611,224
2025-05-27	415.10	419.21	413.30	413.30	402.61	29,170,189
2025-05-23	412.60	415.30	409.10	411.60	400.95	24,930,367
2025-05-22	413.60	415.80	409.60	411.50	400.85	13,998,617
2025-05-21	409.20	413.70	407.10	413.70	403.00	16,969,171
2025-05-20	407.00	411.40	405.90	409.00	398.42	12,050,899
2025-05-19	404.60	406.50	403.20	405.80	395.30	11,596,422

← NewerPage 6 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.