GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	35.780	35.900	35.780	35.880	31.387	169
2023-03-16	35.110	35.110	35.110	35.110	30.713	12
2023-03-15	35.120	35.120	35.120	35.120	30.722	1
2023-03-14	35.300	35.320	35.270	35.320	30.897	231
2023-03-13	35.500	35.500	34.950	35.140	30.740	986
2023-03-10	34.900	35.040	34.900	35.040	30.652	9
2023-03-09	34.980	34.980	34.490	34.560	30.232	26
2023-03-08	34.900	34.900	34.520	34.560	30.232	169
2023-03-07	35.880	35.880	35.600	35.600	31.142	10
2023-03-06	35.880	35.880	35.880	35.880	31.387	4
2023-03-03	35.760	36.080	35.760	36.080	31.562	94
2023-03-02	35.640	35.840	35.360	35.760	31.282	149
2023-03-01	35.620	35.800	35.520	35.640	31.177	9
2023-02-28	36.250	36.250	35.770	35.770	31.291	433
2023-02-27	36.240	36.240	36.240	36.240	31.702	1
2023-02-24	36.120	36.120	36.000	36.120	31.597	985
2023-02-23	36.400	36.400	36.400	36.400	31.842	3
2023-02-22	37.480	37.480	36.760	36.760	32.157	190
2023-02-17	37.000	37.050	36.980	36.980	32.068	214
2023-02-16	36.880	37.000	36.700	36.700	31.825	121
2023-02-15	36.840	36.880	36.840	36.880	31.981	101
2023-02-14	37.740	37.740	37.200	37.390	32.424	297
2023-02-13	37.420	37.600	37.240	37.560	32.571	163
2023-02-10	37.920	37.920	37.430	37.430	32.458	3
2023-02-09	38.520	38.640	38.380	38.380	33.282	139
2023-02-08	37.880	37.950	37.880	37.880	32.848	752
2023-02-07	37.120	37.440	37.120	37.380	32.415	27
2023-02-06	36.880	36.880	36.700	36.760	31.877	138
2023-02-03	36.240	36.240	35.880	35.880	31.114	12
2023-02-02	35.600	35.600	35.300	35.430	30.724	8
2023-02-01	35.820	35.910	35.720	35.900	31.131	121
2023-01-31	36.000	36.080	35.620	35.620	30.889	92
2023-01-30	36.480	36.480	36.050	36.050	31.262	6
2023-01-27	36.040	36.040	35.910	35.910	31.140	4
2023-01-26	35.550	35.550	35.550	35.550	30.828	5
2023-01-25	35.700	35.820	35.500	35.500	30.785	6
2023-01-24	35.800	35.800	35.720	35.720	30.975	4
2023-01-23	36.500	36.880	36.500	36.720	31.843	1,948
2023-01-20	36.500	36.860	36.500	36.500	31.652	65
2023-01-19	36.870	37.100	36.870	37.050	32.129	14
2023-01-18	36.400	36.520	35.880	36.520	31.669	539
2023-01-17	36.440	36.440	36.400	36.400	31.565	12
2023-01-16	36.050	36.050	36.050	36.050	31.262	0
2023-01-13	36.050	36.050	36.050	36.050	31.262	3
2023-01-12	35.550	36.020	35.550	35.930	31.158	21
2023-01-11	36.040	36.040	35.520	35.610	30.880	112
2023-01-10	36.360	36.360	36.100	36.100	31.305	15
2023-01-09	36.800	37.160	36.480	36.480	31.634	17
2023-01-06	36.600	36.600	36.560	36.560	31.704	3
2023-01-05	37.450	37.450	37.080	37.080	32.155	27
2023-01-04	38.840	38.840	38.400	38.400	33.299	313
2023-01-03	37.400	38.490	37.400	38.490	33.377	627
2023-01-02	37.170	37.180	37.170	37.180	32.241	9
2022-12-29	36.640	37.310	36.640	37.180	32.241	75
2022-12-28	37.230	37.230	37.000	37.000	32.085	21
2022-12-27	36.240	36.240	36.240	36.240	31.426	0
2022-12-26	36.240	36.240	36.240	36.240	31.426	0
2022-12-23	36.190	36.240	36.190	36.240	31.426	17
2022-12-22	36.510	36.510	36.510	36.510	31.660	3
2022-12-21	36.440	36.440	36.440	36.440	31.600	0

← NewerPage 16 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.