GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	47.530	47.530	47.530	47.530	43.968	1
2024-08-22	46.700	47.050	46.450	47.050	43.524	132
2024-08-21	45.900	45.900	45.900	45.900	42.461	103
2024-08-20	45.200	45.600	45.200	45.600	42.183	66
2024-08-19	45.120	45.120	45.000	45.000	41.628	356
2024-08-16	45.720	45.720	45.720	45.720	42.294	0
2024-08-15	45.720	45.720	45.720	45.720	42.294	0
2024-08-14	45.800	45.800	45.720	45.720	42.294	115
2024-08-13	44.210	44.210	44.210	44.210	40.510	0
2024-08-12	44.210	44.210	44.210	44.210	40.510	134
2024-08-09	43.520	44.390	43.520	44.390	40.675	112
2024-08-08	43.880	43.880	43.880	43.880	40.207	0
2024-08-07	44.060	44.060	43.880	43.880	40.207	2
2024-08-06	44.000	44.000	43.550	43.620	39.969	174
2024-08-05	46.100	46.100	46.100	46.100	42.241	0
2024-08-02	46.000	46.200	45.950	46.100	42.241	76
2024-08-01	44.080	44.080	44.080	44.080	40.391	0
2024-07-31	44.600	44.600	43.760	44.080	40.391	77
2024-07-30	45.040	45.040	44.600	44.600	40.867	5
2024-07-29	45.170	45.170	45.100	45.150	41.371	28
2024-07-26	45.160	45.360	45.160	45.360	41.563	111
2024-07-25	44.480	44.480	44.150	44.150	40.455	2,689
2024-07-24	43.840	43.840	43.840	43.840	40.171	1
2024-07-23	43.800	43.800	43.160	43.480	39.841	218
2024-07-22	43.880	43.880	43.800	43.800	40.134	6
2024-07-19	44.120	44.120	44.120	44.120	40.427	0
2024-07-18	44.200	44.200	43.840	44.120	40.427	593
2024-07-17	42.440	43.280	42.440	43.280	39.658	23
2024-07-16	41.840	42.440	41.840	42.440	38.888	29
2024-07-15	42.480	42.480	42.300	42.360	38.815	173
2024-07-12	42.930	42.930	42.800	42.800	39.218	6
2024-07-11	42.240	42.300	42.240	42.300	38.760	2
2024-07-10	41.900	41.900	41.900	41.900	38.393	0
2024-07-09	42.120	42.120	41.900	41.900	38.393	63
2024-07-08	42.800	42.800	42.200	42.200	38.668	432
2024-07-05	42.640	42.640	42.310	42.310	38.769	50
2024-07-04	42.620	42.620	42.620	42.620	39.053	107
2024-07-03	43.000	43.000	43.000	43.000	39.401	100
2024-07-02	43.160	43.640	43.160	43.160	39.548	57
2024-07-01	43.350	43.350	43.200	43.350	39.722	27
2024-06-28	42.500	43.350	42.500	43.350	39.722	90
2024-06-27	42.800	42.880	42.500	42.500	38.943	26
2024-06-26	44.550	44.550	42.640	42.640	39.071	253
2024-06-25	44.040	44.160	44.040	44.160	40.464	5
2024-06-24	43.880	43.880	43.840	43.840	40.171	5
2024-06-21	43.920	44.000	43.920	43.920	40.244	7
2024-06-20	44.600	44.800	44.450	44.450	40.730	405
2024-06-19	44.260	45.300	44.230	45.300	41.508	144
2024-06-18	43.960	43.960	43.960	43.960	40.281	0
2024-06-17	43.960	43.960	43.960	43.960	40.281	2
2024-06-14	44.100	44.100	44.100	44.100	40.409	5
2024-06-13	44.550	44.550	44.550	44.550	40.821	0
2024-06-12	44.550	44.550	44.550	44.550	40.821	5
2024-06-11	44.000	44.000	44.000	44.000	40.317	1
2024-06-10	44.100	44.200	44.100	44.200	40.501	4
2024-06-07	43.680	43.680	43.680	43.680	40.024	2
2024-06-06	44.240	44.240	43.760	43.760	40.097	611
2024-06-05	44.560	44.560	44.560	44.560	40.830	5
2024-06-04	43.400	43.680	43.400	43.680	40.024	155
2024-06-03	46.700	46.700	46.700	46.700	42.791	0

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.4392 GBP
2026-05-13	0.4409 GBP
2026-02-18	0.4563 GBP
2025-11-12	0.4422 GBP
2025-08-13	0.4445 GBP
2025-05-14	0.4601 GBP
2025-02-19	0.4541 GBP
2024-11-12	0.4352 GBP
2024-08-14	0.4189 GBP
2024-05-15	0.3970 GBP
2024-02-21	0.3944 GBP
2023-11-14	0.3273 GBP
2023-08-16	0.3287 GBP
2023-05-17	0.3276 GBP
2023-02-22	0.3196 GBP
2022-11-17	0.3424 GBP
2022-11-16	0.3235 GBP
2022-08-18	0.3858 GBP
2022-08-17	0.3653 GBP
2022-05-19	0.3709 GBP
2022-05-18	0.2804 GBP
2022-02-24	0.5734 GBP
2022-02-23	0.4377 GBP
2021-11-18	0.5721 GBP
2021-11-17	0.4358 GBP
2021-08-19	0.5701 GBP
2021-08-18	0.4343 GBP
2021-05-20	0.5497 GBP
2021-05-19	0.4189 GBP
2021-02-18	0.7187 GBP
2021-02-17	0.5490 GBP
2020-11-12	0.5435 GBP
2020-11-11	0.4141 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.