Haleon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 395.00 | 395.60 | 390.80 | 390.80 | 376.09 | 29,852,019 |
| 2025-02-17 | 382.30 | 394.20 | 382.30 | 394.00 | 379.17 | 18,179,877 |
| 2025-02-14 | 390.00 | 390.50 | 382.80 | 384.30 | 369.83 | 16,330,960 |
| 2025-02-13 | 390.90 | 391.80 | 384.98 | 391.30 | 376.57 | 10,667,455 |
| 2025-02-12 | 390.00 | 393.00 | 386.40 | 390.50 | 375.80 | 11,401,485 |
| 2025-02-11 | 388.20 | 393.20 | 386.50 | 390.40 | 375.70 | 28,331,979 |
| 2025-02-10 | 380.70 | 387.20 | 380.50 | 387.20 | 372.62 | 14,556,839 |
| 2025-02-07 | 374.70 | 379.50 | 374.10 | 379.40 | 365.12 | 9,416,834 |
| 2025-02-06 | 379.50 | 382.10 | 376.70 | 378.00 | 363.77 | 17,962,585 |
| 2025-02-05 | 375.20 | 378.44 | 373.80 | 378.40 | 364.16 | 24,811,456 |
| 2025-02-04 | 374.40 | 378.00 | 373.09 | 373.40 | 359.34 | 17,431,829 |
| 2025-02-03 | 374.90 | 376.70 | 372.10 | 375.70 | 361.56 | 14,141,704 |
| 2025-01-31 | 379.10 | 379.26 | 369.10 | 374.70 | 360.60 | 52,468,398 |
| 2025-01-30 | 377.40 | 377.40 | 368.10 | 375.70 | 361.56 | 25,637,138 |
| 2025-01-29 | 374.70 | 376.50 | 372.30 | 374.10 | 360.02 | 12,787,092 |
| 2025-01-28 | 377.30 | 381.10 | 375.70 | 377.70 | 363.48 | 10,815,536 |
| 2025-01-27 | 375.20 | 378.50 | 373.30 | 375.10 | 360.98 | 23,025,579 |
| 2025-01-24 | 375.20 | 376.10 | 371.00 | 371.60 | 357.61 | 10,216,280 |
| 2025-01-23 | 370.50 | 375.40 | 370.00 | 375.00 | 360.88 | 18,135,465 |
| 2025-01-22 | 369.80 | 372.81 | 368.50 | 371.40 | 357.42 | 61,709,874 |
| 2025-01-21 | 368.50 | 370.00 | 364.30 | 367.30 | 353.47 | 21,948,856 |
| 2025-01-20 | 372.60 | 375.90 | 370.90 | 373.40 | 359.34 | 21,602,182 |
| 2025-01-17 | 373.00 | 375.30 | 367.20 | 373.30 | 359.25 | 161,491,728 |
| 2025-01-16 | 367.10 | 371.70 | 366.40 | 369.70 | 355.78 | 66,919,366 |
| 2025-01-15 | 368.00 | 372.04 | 367.00 | 367.00 | 353.19 | 72,093,978 |
| 2025-01-14 | 369.90 | 372.10 | 367.10 | 367.10 | 353.28 | 8,676,670 |
| 2025-01-13 | 371.00 | 373.40 | 368.20 | 368.20 | 354.34 | 17,765,449 |
| 2025-01-10 | 377.70 | 378.30 | 370.30 | 371.70 | 357.71 | 26,986,751 |
| 2025-01-09 | 382.00 | 385.30 | 381.80 | 382.90 | 368.49 | 21,997,463 |
| 2025-01-08 | 377.70 | 381.30 | 376.00 | 381.30 | 366.95 | 17,377,321 |
| 2025-01-07 | 373.80 | 377.10 | 372.58 | 376.60 | 362.42 | 9,253,084 |
| 2025-01-06 | 376.10 | 378.20 | 373.90 | 376.90 | 362.71 | 24,132,430 |
| 2025-01-03 | 377.40 | 380.00 | 376.00 | 378.10 | 363.87 | 7,147,785 |
| 2025-01-02 | 376.20 | 379.80 | 374.90 | 378.80 | 364.54 | 7,256,469 |
| 2024-12-31 | 373.80 | 378.30 | 372.60 | 377.40 | 363.19 | 4,949,452 |
| 2024-12-30 | 377.40 | 378.00 | 372.20 | 374.10 | 360.02 | 8,024,749 |
| 2024-12-27 | 382.80 | 382.80 | 376.70 | 378.60 | 364.35 | 14,648,064 |
| 2024-12-24 | 381.90 | 382.40 | 380.00 | 382.40 | 368.01 | 4,651,531 |
| 2024-12-23 | 379.20 | 384.10 | 377.00 | 380.60 | 366.27 | 11,491,229 |
| 2024-12-20 | 381.30 | 382.00 | 376.90 | 381.10 | 366.75 | 39,768,126 |
| 2024-12-19 | 382.60 | 383.20 | 377.50 | 380.60 | 366.27 | 22,167,969 |
| 2024-12-18 | 387.80 | 387.80 | 382.10 | 383.90 | 369.45 | 22,241,138 |
| 2024-12-17 | 377.80 | 386.30 | 377.70 | 384.70 | 370.22 | 40,544,793 |
| 2024-12-16 | 380.50 | 382.00 | 375.70 | 380.90 | 366.56 | 22,570,507 |
| 2024-12-13 | 380.00 | 383.50 | 379.10 | 381.40 | 367.04 | 22,431,558 |
| 2024-12-12 | 376.30 | 380.80 | 373.80 | 380.60 | 366.27 | 15,693,622 |
| 2024-12-11 | 373.40 | 379.70 | 373.30 | 379.00 | 364.73 | 48,622,736 |
| 2024-12-10 | 373.20 | 374.20 | 370.00 | 374.20 | 360.11 | 17,515,222 |
| 2024-12-09 | 373.80 | 375.62 | 367.50 | 373.20 | 359.15 | 12,438,371 |
| 2024-12-06 | 376.30 | 377.90 | 374.80 | 375.00 | 360.88 | 22,199,302 |
| 2024-12-05 | 376.40 | 377.80 | 375.10 | 375.90 | 361.75 | 15,341,177 |
| 2024-12-04 | 377.00 | 378.90 | 375.50 | 377.70 | 363.48 | 16,945,082 |
| 2024-12-03 | 377.20 | 380.50 | 375.80 | 377.40 | 363.19 | 18,057,563 |
| 2024-12-02 | 375.40 | 377.10 | 373.30 | 377.10 | 362.91 | 8,536,645 |
| 2024-11-29 | 373.80 | 375.50 | 373.47 | 374.30 | 360.21 | 10,786,407 |
| 2024-11-28 | 378.50 | 379.90 | 373.60 | 374.80 | 360.69 | 6,768,332 |
| 2024-11-27 | 375.40 | 381.10 | 375.30 | 379.80 | 365.50 | 13,537,804 |
| 2024-11-26 | 377.80 | 378.10 | 373.70 | 374.50 | 360.40 | 7,227,457 |
| 2024-11-25 | 379.80 | 380.50 | 373.97 | 377.00 | 362.81 | 33,591,431 |
| 2024-11-22 | 375.30 | 382.80 | 374.15 | 380.30 | 365.98 | 12,083,516 |
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.