GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	34.320	34.320	34.310	34.310	30.574	102
2023-09-05	34.700	34.740	34.610	34.610	30.841	122
2023-09-04	34.400	34.400	34.400	34.400	30.654	4
2023-09-01	34.740	34.740	34.740	34.740	30.957	0
2023-08-31	34.740	34.740	34.740	34.740	30.957	0
2023-08-30	34.830	34.830	34.740	34.740	30.957	2
2023-08-29	34.240	34.240	34.240	34.240	30.512	0
2023-08-28	34.240	34.240	34.240	34.240	30.512	6
2023-08-25	33.670	33.670	33.670	33.670	30.004	29
2023-08-24	34.080	34.080	33.660	33.660	29.995	57
2023-08-23	34.140	34.140	34.140	34.140	30.423	0
2023-08-22	34.140	34.140	34.140	34.140	30.423	0
2023-08-21	34.140	34.140	34.140	34.140	30.423	0
2023-08-18	34.480	34.480	34.140	34.140	30.423	12
2023-08-17	34.800	34.800	34.800	34.800	31.011	0
2023-08-16	35.520	35.520	34.800	34.800	31.011	90
2023-08-15	34.980	34.980	34.980	34.980	30.878	16
2023-08-14	34.980	34.980	34.980	34.980	30.878	70
2023-08-11	34.210	34.240	34.210	34.240	30.225	9
2023-08-10	34.200	34.250	34.200	34.250	30.234	11
2023-08-09	34.110	34.580	34.110	34.580	30.525	38
2023-08-08	34.000	34.140	34.000	34.140	30.137	57
2023-08-07	33.930	33.930	33.930	33.930	29.951	1
2023-08-04	33.270	33.390	33.090	33.390	29.475	14
2023-08-03	33.300	33.450	33.290	33.450	29.528	6
2023-08-02	33.540	33.550	33.300	33.390	29.475	10
2023-08-01	33.540	33.540	33.510	33.540	29.607	51
2023-07-31	33.800	33.810	33.710	33.710	29.757	225
2023-07-28	34.020	34.020	34.020	34.020	30.031	0
2023-07-27	34.220	34.220	34.000	34.020	30.031	7
2023-07-26	33.690	33.690	33.690	33.690	29.739	19
2023-07-25	34.000	34.000	34.000	34.000	30.013	18
2023-07-24	33.880	33.880	33.880	33.880	29.907	5
2023-07-21	33.980	33.980	33.980	33.980	29.995	3
2023-07-20	33.850	34.350	33.850	34.200	30.190	14
2023-07-19	33.930	33.930	33.860	33.860	29.890	4
2023-07-18	33.480	33.480	33.480	33.480	29.554	5
2023-07-17	33.150	33.150	33.150	33.150	29.263	0
2023-07-14	33.300	33.300	33.150	33.150	29.263	1,220
2023-07-13	33.570	33.570	33.480	33.480	29.554	146
2023-07-12	33.120	33.390	33.120	33.300	29.395	20
2023-07-11	33.390	33.390	33.180	33.300	29.395	12
2023-07-10	32.880	33.090	32.880	33.090	29.210	8
2023-07-07	33.330	33.330	32.880	32.880	29.024	1,374
2023-07-06	33.660	33.660	33.660	33.660	29.713	22
2023-07-05	33.990	33.990	33.660	33.660	29.713	626
2023-07-04	34.290	34.340	33.760	33.840	29.872	51
2023-07-03	34.140	34.140	34.140	34.140	30.137	1
2023-06-30	34.250	34.250	34.100	34.140	30.137	25
2023-06-29	34.500	34.500	34.500	34.500	30.454	2
2023-06-28	34.350	34.500	34.350	34.450	30.410	47
2023-06-27	34.340	34.340	34.300	34.300	30.278	29
2023-06-26	34.470	34.500	34.470	34.500	30.454	24
2023-06-23	34.200	34.830	34.200	34.830	30.746	692
2023-06-22	33.130	33.220	32.990	33.220	29.325	6
2023-06-21	33.660	33.660	33.450	33.550	29.616	22
2023-06-20	33.580	33.580	33.260	33.260	29.360	212
2023-06-19	33.990	33.990	33.850	33.850	29.881	25
2023-06-16	33.890	33.940	33.870	33.910	29.934	892
2023-06-15	33.750	33.880	33.740	33.880	29.907	11

← NewerPage 14 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.