Haleon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 404.00 | 406.50 | 401.60 | 404.00 | 393.55 | 19,172,213 |
| 2025-05-15 | 393.00 | 401.60 | 392.20 | 401.60 | 391.21 | 55,531,670 |
| 2025-05-14 | 396.50 | 399.60 | 391.00 | 394.40 | 384.20 | 18,695,750 |
| 2025-05-13 | 405.10 | 406.50 | 392.50 | 396.00 | 385.76 | 18,518,032 |
| 2025-05-12 | 405.10 | 406.10 | 399.60 | 404.00 | 393.55 | 24,516,456 |
| 2025-05-09 | 406.20 | 407.00 | 402.70 | 406.80 | 396.28 | 18,792,102 |
| 2025-05-08 | 406.00 | 406.70 | 398.40 | 399.20 | 388.87 | 19,870,594 |
| 2025-05-07 | 399.20 | 403.20 | 396.00 | 403.20 | 392.77 | 54,596,524 |
| 2025-05-06 | 400.00 | 403.20 | 396.80 | 400.50 | 390.14 | 39,140,262 |
| 2025-05-02 | 386.00 | 405.10 | 386.00 | 398.40 | 388.09 | 23,544,093 |
| 2025-05-01 | 376.30 | 390.80 | 374.20 | 388.70 | 378.64 | 16,038,256 |
| 2025-04-30 | 377.30 | 378.20 | 368.20 | 376.40 | 366.66 | 33,201,195 |
| 2025-04-29 | 378.90 | 380.18 | 374.40 | 377.40 | 367.64 | 14,854,103 |
| 2025-04-28 | 378.10 | 380.10 | 376.16 | 376.60 | 366.86 | 35,786,662 |
| 2025-04-25 | 375.30 | 379.80 | 374.10 | 377.50 | 367.73 | 47,936,556 |
| 2025-04-24 | 377.10 | 380.80 | 375.20 | 376.60 | 366.86 | 33,685,519 |
| 2025-04-23 | 383.20 | 384.30 | 376.50 | 380.60 | 366.27 | 18,222,478 |
| 2025-04-22 | 381.70 | 387.20 | 380.63 | 386.40 | 371.85 | 12,498,410 |
| 2025-04-17 | 379.20 | 381.50 | 378.10 | 380.50 | 366.18 | 15,359,270 |
| 2025-04-16 | 381.20 | 382.90 | 379.40 | 382.80 | 368.39 | 15,048,158 |
| 2025-04-15 | 379.70 | 381.50 | 377.00 | 378.50 | 364.25 | 39,244,944 |
| 2025-04-14 | 380.00 | 380.10 | 374.20 | 379.00 | 364.73 | 12,207,522 |
| 2025-04-11 | 371.30 | 375.80 | 368.60 | 374.50 | 360.40 | 27,582,431 |
| 2025-04-10 | 364.20 | 369.50 | 361.86 | 365.50 | 351.74 | 30,625,057 |
| 2025-04-09 | 362.40 | 367.30 | 354.20 | 357.60 | 344.14 | 26,231,400 |
| 2025-04-08 | 359.40 | 372.30 | 355.60 | 369.60 | 355.69 | 45,103,321 |
| 2025-04-07 | 370.80 | 373.40 | 356.30 | 356.60 | 343.18 | 36,976,027 |
| 2025-04-04 | 395.60 | 401.50 | 383.50 | 383.50 | 369.06 | 36,362,233 |
| 2025-04-03 | 390.30 | 396.70 | 390.20 | 394.70 | 379.84 | 33,361,473 |
| 2025-04-02 | 388.10 | 389.70 | 385.60 | 388.20 | 373.59 | 14,618,091 |
| 2025-04-01 | 394.70 | 397.10 | 388.60 | 392.00 | 377.24 | 14,839,181 |
| 2025-03-31 | 387.90 | 392.80 | 387.59 | 391.30 | 376.57 | 17,763,699 |
| 2025-03-28 | 384.20 | 391.25 | 383.70 | 389.90 | 375.22 | 16,473,192 |
| 2025-03-27 | 385.80 | 385.80 | 380.90 | 381.90 | 367.52 | 10,156,726 |
| 2025-03-26 | 381.80 | 383.10 | 378.70 | 382.10 | 367.72 | 20,830,345 |
| 2025-03-25 | 387.00 | 389.40 | 381.50 | 382.20 | 367.81 | 26,412,851 |
| 2025-03-24 | 393.50 | 393.50 | 382.60 | 385.50 | 370.99 | 14,595,116 |
| 2025-03-21 | 395.00 | 395.00 | 392.10 | 393.00 | 378.21 | 150,487,860 |
| 2025-03-20 | 394.80 | 398.30 | 393.20 | 393.80 | 378.98 | 29,019,331 |
| 2025-03-19 | 391.40 | 394.90 | 388.70 | 394.00 | 379.17 | 65,689,127 |
| 2025-03-18 | 391.00 | 393.10 | 388.10 | 391.10 | 376.38 | 32,236,114 |
| 2025-03-17 | 387.70 | 392.30 | 387.20 | 392.30 | 377.53 | 9,757,880 |
| 2025-03-14 | 389.00 | 389.50 | 382.60 | 387.00 | 372.43 | 12,993,125 |
| 2025-03-13 | 387.10 | 390.10 | 384.70 | 389.30 | 374.65 | 18,547,295 |
| 2025-03-12 | 396.10 | 396.60 | 389.30 | 389.30 | 374.65 | 19,624,832 |
| 2025-03-11 | 399.50 | 402.00 | 396.50 | 397.40 | 382.44 | 17,663,824 |
| 2025-03-10 | 396.40 | 399.20 | 394.30 | 397.80 | 382.83 | 33,335,258 |
| 2025-03-07 | 393.00 | 400.80 | 392.60 | 399.40 | 384.37 | 11,077,260 |
| 2025-03-06 | 399.60 | 400.00 | 393.40 | 395.70 | 380.80 | 13,882,850 |
| 2025-03-05 | 407.60 | 408.50 | 400.80 | 400.80 | 385.71 | 20,923,598 |
| 2025-03-04 | 412.60 | 417.70 | 411.50 | 414.90 | 399.28 | 33,293,037 |
| 2025-03-03 | 400.10 | 411.40 | 396.70 | 410.60 | 395.14 | 25,177,530 |
| 2025-02-28 | 383.70 | 402.30 | 381.90 | 398.40 | 383.40 | 71,901,400 |
| 2025-02-27 | 379.00 | 385.80 | 377.10 | 382.40 | 368.01 | 49,484,797 |
| 2025-02-26 | 394.70 | 398.40 | 394.60 | 395.50 | 380.61 | 19,656,841 |
| 2025-02-25 | 396.80 | 397.60 | 394.90 | 395.50 | 380.61 | 28,893,362 |
| 2025-02-24 | 392.80 | 396.90 | 391.50 | 396.90 | 381.96 | 13,233,886 |
| 2025-02-21 | 383.90 | 391.60 | 383.00 | 390.50 | 375.80 | 19,023,490 |
| 2025-02-20 | 390.00 | 390.70 | 385.00 | 385.90 | 371.37 | 18,279,769 |
| 2025-02-19 | 391.40 | 392.30 | 388.30 | 390.50 | 375.80 | 10,792,186 |
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.