GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	36.850	36.850	36.440	36.440	31.600	28
2022-12-19	37.210	37.240	37.210	37.240	32.293	67
2022-12-16	37.400	37.400	36.880	36.880	31.981	37
2022-12-15	38.120	38.120	38.120	38.120	33.057	5
2022-12-14	38.660	38.660	38.010	38.010	32.961	18
2022-12-13	38.250	38.250	38.250	38.250	33.169	600
2022-12-12	38.120	38.360	37.930	37.930	32.892	311
2022-12-09	38.220	38.220	38.220	38.220	33.143	0
2022-12-08	38.400	38.400	38.220	38.220	33.143	46
2022-12-07	38.720	38.800	38.360	38.400	33.299	1,132
2022-12-06	36.400	40.200	36.140	40.200	34.860	48,395
2022-12-05	36.680	37.260	36.660	36.950	32.042	30,001
2022-12-02	35.960	35.960	35.960	35.960	31.184	0
2022-12-01	35.960	35.960	35.960	35.960	31.184	3
2022-11-30	36.480	36.480	35.830	35.830	31.071	18
2022-11-29	36.840	36.840	36.240	36.360	31.530	30,131
2022-11-28	36.260	36.260	36.260	36.260	31.444	1
2022-11-25	36.120	36.120	36.120	36.120	31.322	0
2022-11-24	36.120	36.120	36.120	36.120	31.322	0
2022-11-23	36.400	36.400	36.120	36.120	31.322	18
2022-11-22	35.620	36.400	35.620	36.400	31.565	865
2022-11-21	35.000	35.280	35.000	35.280	30.594	53
2022-11-18	35.170	35.170	35.000	35.000	30.351	44
2022-11-17	35.600	35.700	35.490	35.700	30.958	18
2022-11-16	35.640	35.640	34.980	35.600	30.574	158
2022-11-14	34.810	35.010	34.810	34.830	29.641	6
2022-11-11	33.000	33.800	33.000	33.750	28.722	141
2022-11-10	35.550	35.880	35.250	35.880	30.535	1,272
2022-11-09	33.350	33.640	33.350	33.640	28.629	235
2022-11-08	33.290	33.450	33.290	33.320	28.356	73
2022-11-07	32.730	32.730	32.590	32.730	27.854	127
2022-11-04	33.450	33.450	33.150	33.150	28.212	52
2022-11-03	33.690	33.690	33.480	33.480	28.492	710
2022-11-01	34.950	35.070	34.290	34.290	29.182	20
2022-10-31	35.350	35.350	34.890	34.890	29.692	42
2022-10-28	34.990	35.660	34.990	35.350	30.084	641
2022-10-27	34.740	34.740	34.740	34.740	29.565	3
2022-10-26	34.650	34.760	34.650	34.760	29.582	2
2022-10-25	33.910	33.910	33.910	33.910	28.858	4
2022-10-24	33.780	33.780	33.720	33.720	28.697	14
2022-10-21	32.870	32.950	32.870	32.950	28.041	7
2022-10-20	32.580	32.580	32.580	32.580	27.726	2
2022-10-19	33.070	33.070	33.070	33.070	28.143	9
2022-10-18	33.090	33.090	32.870	33.070	28.143	46
2022-10-17	33.390	33.390	33.020	33.220	28.271	12
2022-10-14	32.610	32.850	32.590	32.850	27.956	120
2022-10-13	32.020	32.020	31.770	31.770	27.037	603
2022-10-11	31.140	31.140	31.140	31.140	26.501	0
2022-10-10	31.140	31.140	31.140	31.140	26.501	15
2022-10-07	31.650	31.650	31.650	31.650	26.935	2
2022-10-06	31.180	31.180	31.180	31.180	26.535	4
2022-10-05	31.500	31.740	31.500	31.740	27.012	157
2022-10-04	31.770	31.770	31.660	31.660	26.944	25
2022-10-03	31.950	31.950	30.850	31.280	26.620	4,254
2022-09-30	32.010	32.010	31.950	31.950	27.190	5
2022-09-29	31.440	31.440	31.440	31.440	26.756	0
2022-09-28	31.400	31.440	31.400	31.440	26.756	17
2022-09-27	31.290	31.290	31.290	31.290	26.629	0
2022-09-26	31.290	31.290	31.290	31.290	26.629	8
2022-09-23	30.690	30.850	30.690	30.850	26.254	6

← NewerPage 17 of 21 · 1,256 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.