GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	33.750	33.880	33.740	33.880	29.907	11
2023-06-14	33.610	33.620	33.270	33.270	29.369	467
2023-06-13	33.510	33.660	33.510	33.610	29.669	38
2023-06-12	33.660	33.660	33.480	33.510	29.581	26
2023-06-09	33.900	33.900	33.780	33.780	29.819	153
2023-06-07	33.910	33.910	33.660	33.900	29.925	46
2023-06-06	33.910	33.910	33.910	33.910	29.934	84
2023-06-05	33.830	33.830	33.720	33.720	29.766	80
2023-06-02	33.690	33.890	33.690	33.870	29.898	9
2023-06-01	34.020	34.020	33.900	33.900	29.925	9
2023-05-31	34.000	34.200	34.000	34.200	30.190	12
2023-05-30	34.680	34.680	34.230	34.230	30.216	12
2023-05-29	34.300	34.590	34.300	34.590	30.534	25
2023-05-26	34.410	34.410	34.410	34.410	30.375	0
2023-05-25	34.140	34.410	34.140	34.410	30.375	112
2023-05-24	34.510	34.510	34.350	34.480	30.437	20
2023-05-23	35.320	35.320	35.310	35.320	31.178	10
2023-05-22	35.440	35.440	35.090	35.090	30.975	57
2023-05-19	35.160	35.490	35.160	35.490	31.328	44
2023-05-18	35.190	35.200	35.170	35.200	31.072	202
2023-05-17	35.950	36.120	35.480	35.480	31.320	73
2023-05-16	36.320	36.320	36.320	36.320	31.772	2
2023-05-15	36.150	36.150	36.050	36.050	31.536	6
2023-05-12	35.980	35.980	35.980	35.980	31.474	10
2023-05-11	35.960	35.960	35.790	35.840	31.352	134
2023-05-10	36.300	36.300	36.080	36.080	31.562	3
2023-05-09	36.520	36.520	36.480	36.510	31.938	116
2023-05-08	36.830	36.830	36.830	36.830	32.218	130
2023-05-05	36.360	36.590	36.290	36.290	31.746	116
2023-05-04	36.880	36.920	36.760	36.760	32.157	40
2023-05-03	36.830	36.830	36.830	36.830	32.218	1
2023-05-02	35.320	36.550	35.320	36.550	31.973	5
2023-04-28	36.000	36.170	36.000	36.050	31.536	477
2023-04-27	37.480	37.480	35.820	35.920	31.422	21
2023-04-26	37.480	37.480	37.480	37.480	32.787	5
2023-04-25	37.570	37.570	37.570	37.570	32.865	8
2023-04-24	37.000	37.000	37.000	37.000	32.367	20
2023-04-20	36.950	36.950	36.950	36.950	32.323	1
2023-04-19	37.350	37.470	37.350	37.470	32.778	9
2023-04-18	37.000	37.000	37.000	37.000	32.367	5
2023-04-17	36.990	36.990	36.990	36.990	32.358	1
2023-04-14	37.450	37.450	37.450	37.450	32.760	0
2023-04-13	37.450	37.450	37.450	37.450	32.760	1
2023-04-12	37.410	37.440	37.120	37.390	32.708	25
2023-04-11	38.010	38.010	37.430	37.430	32.743	179
2023-04-10	39.250	39.250	38.360	38.370	33.565	38
2023-04-06	38.580	38.580	38.480	38.480	33.661	406
2023-04-05	37.070	37.070	37.070	37.070	32.428	0
2023-04-04	37.070	37.070	37.070	37.070	32.428	50
2023-04-03	36.040	36.040	36.040	36.040	31.527	0
2023-03-31	35.880	36.040	35.880	36.040	31.527	10
2023-03-30	36.430	36.430	35.960	35.960	31.457	5
2023-03-29	36.440	36.440	36.440	36.440	31.877	0
2023-03-28	36.440	36.440	36.440	36.440	31.877	4
2023-03-27	36.440	36.440	36.440	36.440	31.877	13
2023-03-24	36.100	36.100	36.040	36.040	31.527	11
2023-03-23	37.400	37.400	37.280	37.280	32.612	2
2023-03-22	37.000	37.200	36.600	36.600	32.017	24
2023-03-21	36.640	36.640	36.600	36.600	32.017	2
2023-03-20	36.240	36.240	36.240	36.240	31.702	9

← NewerPage 15 of 21 · 1,249 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.