GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	36.400	36.400	35.840	35.840	32.251	3
2023-12-04	35.680	35.680	35.680	35.680	32.107	0
2023-12-01	35.640	35.680	35.400	35.680	32.107	18
2023-11-30	35.460	35.460	35.460	35.460	31.909	5
2023-11-29	34.830	34.830	34.830	34.830	31.342	1
2023-11-28	35.220	35.220	35.220	35.220	31.693	0
2023-11-27	35.220	35.220	35.220	35.220	31.693	0
2023-11-24	35.220	35.220	35.220	35.220	31.693	1
2023-11-23	34.700	34.700	34.700	34.700	31.225	1
2023-11-22	34.670	34.760	34.670	34.760	31.279	300
2023-11-21	34.780	34.780	34.680	34.680	31.207	775
2023-11-20	34.140	34.140	34.140	34.140	30.721	2
2023-11-17	34.310	34.310	34.310	34.310	30.874	1
2023-11-16	33.640	33.720	33.330	33.720	30.343	194
2023-11-14	34.200	34.200	34.200	34.200	30.775	65
2023-11-13	33.680	33.680	33.680	33.680	30.013	0
2023-11-10	33.530	33.680	33.530	33.680	30.013	320
2023-11-09	34.380	34.380	34.100	34.200	30.476	49
2023-11-08	34.380	34.410	34.380	34.410	30.663	12
2023-11-07	34.200	34.200	33.990	33.990	30.289	132
2023-11-06	34.140	34.140	34.140	34.140	30.423	100
2023-11-03	34.360	34.360	33.810	33.830	30.146	62
2023-11-01	34.240	34.770	34.150	34.360	30.619	1,762
2023-10-31	35.600	35.720	35.600	35.720	31.831	8
2023-10-30	35.760	35.760	35.730	35.730	31.839	9
2023-10-27	34.560	34.840	34.560	34.840	31.046	185
2023-10-26	36.050	36.050	35.750	35.800	31.902	39
2023-10-25	36.120	36.120	36.120	36.120	32.187	0
2023-10-24	36.120	36.120	36.120	36.120	32.187	0
2023-10-23	36.120	36.120	36.120	36.120	32.187	1,500
2023-10-20	35.840	35.840	35.760	35.760	31.866	6
2023-10-19	36.480	36.480	35.950	35.950	32.035	14
2023-10-18	37.800	37.800	37.800	37.800	33.684	0
2023-10-17	37.800	37.800	37.800	37.800	33.684	0
2023-10-16	37.800	37.800	37.800	37.800	33.684	0
2023-10-13	37.800	37.800	37.800	37.800	33.684	0
2023-10-11	37.800	37.800	37.800	37.800	33.684	1
2023-10-10	38.200	38.200	38.200	38.200	34.040	0
2023-10-09	37.120	38.200	37.120	38.200	34.040	51
2023-10-06	37.120	37.120	37.120	37.120	33.078	0
2023-10-05	37.120	37.120	37.120	37.120	33.078	13
2023-10-04	37.360	37.360	37.360	37.360	33.292	1
2023-10-03	36.920	36.920	36.920	36.920	32.900	5
2023-10-02	36.240	36.240	36.240	36.240	32.294	8
2023-09-29	36.800	36.800	36.640	36.640	32.650	6
2023-09-28	37.160	37.160	37.160	37.160	33.114	0
2023-09-27	37.160	37.160	37.160	37.160	33.114	0
2023-09-26	37.160	37.160	37.160	37.160	33.114	3
2023-09-25	37.240	37.470	37.240	37.470	33.390	13
2023-09-22	37.200	37.200	37.200	37.200	33.149	0
2023-09-21	37.260	37.400	36.960	37.200	33.149	29
2023-09-20	36.160	36.160	36.160	36.160	32.223	0
2023-09-19	36.200	36.200	36.160	36.160	32.223	2
2023-09-18	36.500	36.500	36.200	36.200	32.258	19
2023-09-15	36.680	36.680	36.680	36.680	32.686	0
2023-09-14	36.680	36.680	36.680	36.680	32.686	2
2023-09-13	35.960	35.960	35.960	35.960	32.044	17
2023-09-12	36.760	36.760	36.760	36.760	32.757	1
2023-09-11	36.380	36.760	36.380	36.760	32.757	2
2023-09-08	35.610	36.350	35.610	36.350	32.392	343

← NewerPage 13 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.