GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	46.700	46.700	46.700	46.700	42.791	1
2024-05-29	46.200	46.200	46.200	46.200	42.333	2
2024-05-28	45.800	45.800	45.800	45.800	41.967	29
2024-05-27	46.140	46.320	46.140	46.320	42.443	196
2024-05-24	45.750	45.750	45.750	45.750	41.921	0
2024-05-23	45.750	45.750	45.750	45.750	41.921	0
2024-05-22	45.750	45.750	45.750	45.750	41.921	0
2024-05-21	45.750	45.750	45.750	45.750	41.921	1
2024-05-20	45.900	45.900	45.550	45.550	41.738	107
2024-05-17	46.820	46.820	46.820	46.820	42.901	0
2024-05-16	46.820	46.820	46.820	46.820	42.901	0
2024-05-15	47.000	47.000	46.820	46.820	42.901	4
2024-05-14	46.450	46.450	46.450	46.450	42.198	80
2024-05-13	46.500	46.500	46.500	46.500	42.244	0
2024-05-10	46.320	46.500	46.320	46.500	42.244	62
2024-05-09	45.950	45.950	45.950	45.950	41.744	2
2024-05-08	45.000	45.000	45.000	45.000	40.881	1
2024-05-07	44.600	44.640	44.580	44.600	40.518	1,926
2024-05-06	44.140	44.140	44.120	44.120	40.082	23
2024-05-03	42.560	42.560	42.560	42.560	38.664	0
2024-05-02	42.560	42.560	42.560	42.560	38.664	0
2024-04-30	42.560	42.560	42.560	42.560	38.664	0
2024-04-29	42.560	42.560	42.560	42.560	38.664	1
2024-04-26	42.080	42.080	42.080	42.080	38.228	14
2024-04-25	42.090	42.090	42.090	42.090	38.237	11
2024-04-24	42.070	42.070	42.070	42.070	38.219	3
2024-04-23	42.000	42.000	42.000	42.000	38.156	0
2024-04-22	42.000	42.000	42.000	42.000	38.156	0
2024-04-19	42.000	42.000	42.000	42.000	38.156	0
2024-04-18	42.000	42.000	42.000	42.000	38.156	0
2024-04-17	42.000	42.000	42.000	42.000	38.156	0
2024-04-16	42.240	42.240	42.000	42.000	38.156	43
2024-04-15	42.020	42.020	42.020	42.020	38.174	1
2024-04-12	42.040	42.040	41.520	41.520	37.720	4
2024-04-11	41.400	41.400	41.400	41.400	37.611	0
2024-04-10	41.360	41.400	41.360	41.400	37.611	4
2024-04-09	40.800	41.080	40.800	41.000	37.247	8
2024-04-08	41.280	41.280	41.280	41.280	37.502	1
2024-04-05	41.640	41.640	41.640	41.640	37.829	31
2024-04-04	42.040	42.040	42.040	42.040	38.192	0
2024-04-03	42.120	42.120	42.040	42.040	38.192	2
2024-04-02	42.440	42.440	42.120	42.120	38.265	12
2024-04-01	43.220	43.220	43.220	43.220	39.264	0
2024-03-28	43.240	43.240	43.220	43.220	39.264	14
2024-03-27	42.760	42.760	42.760	42.760	38.846	0
2024-03-26	42.500	42.760	42.500	42.760	38.846	17
2024-03-25	42.480	43.160	42.360	42.560	38.664	30
2024-03-22	41.980	41.980	41.980	41.980	38.138	1
2024-03-21	42.360	42.360	42.360	42.360	38.483	2
2024-03-20	41.560	41.560	41.560	41.560	37.756	95
2024-03-19	42.050	42.050	42.050	42.050	38.201	0
2024-03-18	42.050	42.050	42.050	42.050	38.201	0
2024-03-15	42.880	42.880	42.050	42.050	38.201	3
2024-03-14	42.790	42.790	42.790	42.790	38.873	200
2024-03-13	43.040	43.040	43.040	43.040	39.101	0
2024-03-12	42.840	43.040	42.840	43.040	39.101	202
2024-03-11	42.560	42.680	42.560	42.680	38.773	225
2024-03-08	41.480	41.480	41.480	41.480	37.683	0
2024-03-07	41.480	41.480	41.480	41.480	37.683	0
2024-03-06	41.480	41.480	41.480	41.480	37.683	0

← NewerPage 11 of 21 · 1,248 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.