GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	41.480	41.480	41.480	41.480	37.683	0
2024-03-04	41.480	41.480	41.480	41.480	37.683	0
2024-03-01	41.480	41.480	41.480	41.480	37.683	15
2024-02-29	42.600	42.600	41.720	41.720	37.901	51
2024-02-28	42.040	42.040	42.040	42.040	38.192	2
2024-02-27	42.250	42.250	42.250	42.250	38.383	0
2024-02-26	42.330	42.330	42.250	42.250	38.383	401
2024-02-23	42.040	42.300	42.040	42.300	38.428	4
2024-02-22	40.630	41.640	40.630	41.640	37.829	26
2024-02-21	41.460	41.460	41.460	41.460	37.665	1
2024-02-20	42.080	42.080	41.600	41.600	37.434	5
2024-02-19	41.940	41.940	41.940	41.940	37.740	1
2024-02-16	42.160	42.160	42.160	42.160	37.938	30
2024-02-15	41.740	41.740	41.740	41.740	37.560	2
2024-02-14	41.610	41.610	41.320	41.320	37.182	80
2024-02-09	41.500	41.500	41.500	41.500	37.344	48
2024-02-08	41.650	41.650	41.650	41.650	37.479	1
2024-02-07	41.480	41.480	41.480	41.480	37.326	8
2024-02-06	41.680	41.680	41.520	41.520	37.362	13
2024-02-05	41.200	41.200	41.200	41.200	37.074	1
2024-02-02	40.450	40.450	40.450	40.450	36.399	1
2024-02-01	39.160	39.960	39.160	39.960	35.958	115
2024-01-31	39.770	40.250	39.400	39.400	35.454	123
2024-01-30	39.000	39.000	39.000	39.000	35.094	20
2024-01-29	38.590	38.590	38.590	38.590	34.725	130
2024-01-26	38.880	38.880	38.880	38.880	34.986	0
2024-01-25	38.880	38.880	38.880	38.880	34.986	0
2024-01-24	38.880	38.880	38.880	38.880	34.986	74
2024-01-23	39.120	39.120	38.840	38.840	34.950	14
2024-01-22	39.150	39.150	39.150	39.150	35.229	3
2024-01-19	38.800	38.840	38.800	38.840	34.950	121
2024-01-18	39.040	39.040	38.800	38.800	34.914	4
2024-01-17	39.560	39.560	39.560	39.560	35.598	20
2024-01-16	39.190	39.200	39.190	39.200	35.274	1,071
2024-01-15	38.760	38.760	38.760	38.760	34.878	0
2024-01-12	37.820	39.190	37.820	38.760	34.878	25
2024-01-11	38.900	38.900	38.600	38.600	34.734	243
2024-01-10	39.120	39.120	39.120	39.120	35.202	8
2024-01-09	38.880	39.120	38.880	39.120	35.202	97
2024-01-08	38.510	38.550	38.510	38.550	34.689	3
2024-01-05	38.240	38.240	38.200	38.240	34.410	275
2024-01-04	38.080	38.410	38.080	38.240	34.410	57
2024-01-03	37.070	38.080	37.070	38.080	34.266	6
2024-01-02	37.060	37.060	37.060	37.060	33.349	1
2023-12-28	36.480	36.480	36.480	36.480	32.827	2
2023-12-27	35.760	35.760	35.760	35.760	32.179	0
2023-12-26	35.520	35.760	35.520	35.760	32.179	213
2023-12-22	35.800	35.960	35.800	35.960	32.359	148
2023-12-21	35.800	35.800	35.800	35.800	32.215	500
2023-12-20	35.760	35.760	35.760	35.760	32.179	2
2023-12-19	35.640	35.640	35.360	35.400	31.855	10
2023-12-18	36.080	36.080	35.750	35.750	32.170	16
2023-12-15	35.480	35.480	35.480	35.480	31.927	1
2023-12-14	35.840	35.840	35.840	35.840	32.251	0
2023-12-13	35.840	35.840	35.840	35.840	32.251	0
2023-12-12	35.840	35.840	35.840	35.840	32.251	0
2023-12-11	35.840	35.840	35.840	35.840	32.251	0
2023-12-08	35.840	35.840	35.840	35.840	32.251	0
2023-12-07	35.840	35.840	35.840	35.840	32.251	0
2023-12-06	35.840	35.840	35.840	35.840	32.251	0

← NewerPage 12 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.