GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	30.740	30.860	30.690	30.690	26.118	12
2022-09-21	31.500	31.500	30.890	30.890	26.288	101
2022-09-20	31.450	31.450	31.450	31.450	26.765	7
2022-09-19	32.260	32.260	31.850	31.850	27.105	663
2022-09-16	32.580	32.580	32.380	32.380	27.556	35
2022-09-15	32.870	32.870	32.840	32.840	27.948	7
2022-09-14	32.480	32.560	32.220	32.220	27.420	374
2022-09-13	33.070	33.070	32.970	32.970	28.058	23
2022-09-12	33.280	33.500	33.240	33.380	28.407	566
2022-09-09	32.920	33.020	32.920	32.950	28.041	239
2022-09-08	32.870	32.870	32.520	32.840	27.948	25
2022-09-06	33.050	33.110	32.870	32.970	28.058	54
2022-09-05	31.000	36.360	31.000	36.360	30.943	14
2022-09-02	32.650	33.000	32.260	32.410	27.582	157,804
2022-09-01	33.890	33.890	32.990	33.380	28.407	4,072
2022-08-31	33.890	33.890	33.890	33.890	28.841	30
2022-08-30	33.610	33.610	33.610	33.610	28.603	7
2022-08-29	33.500	33.500	33.270	33.270	28.314	616
2022-08-26	34.450	34.450	33.950	33.960	28.901	104
2022-08-25	34.200	34.270	34.200	34.270	29.165	21
2022-08-24	34.000	34.280	33.970	34.220	29.122	796
2022-08-23	34.480	34.480	34.270	34.370	29.250	111
2022-08-22	35.090	37.220	35.090	35.170	29.931	1,064
2022-08-19	35.810	35.810	35.250	35.250	29.999	1,161
2022-08-18	36.000	39.400	36.000	39.400	33.530	9
2022-08-17	37.000	40.000	37.000	40.000	33.713	6
2022-08-16	35.850	36.330	35.850	36.260	30.253	1,020
2022-08-15	36.000	36.000	35.150	35.510	29.627	85
2022-08-12	38.100	38.100	36.210	36.500	30.453	281
2022-08-11	35.400	36.950	35.100	36.950	30.828	1,753
2022-08-10	40.800	40.800	38.350	38.680	32.272	743
2022-08-09	41.010	41.260	41.000	41.240	34.408	67
2022-08-08	41.800	41.800	41.210	41.210	34.383	7
2022-08-05	42.000	42.000	41.800	41.800	34.875	12
2022-08-04	43.000	43.000	42.360	42.360	35.342	9
2022-08-03	43.540	43.540	43.000	43.000	35.876	6,733
2022-08-02	43.810	43.810	43.540	43.540	36.327	28
2022-08-01	43.380	43.380	43.380	43.380	36.193	11
2022-07-29	43.850	43.910	43.530	43.550	36.335	326
2022-07-28	42.500	42.500	42.500	42.500	35.459	28
2022-07-27	41.600	41.600	41.600	41.600	34.708	75
2022-07-26	41.100	41.100	41.100	41.100	34.291	0
2022-07-25	46.230	46.530	41.000	41.100	34.291	178
2022-07-22	39.140	39.150	39.140	39.150	32.664	12
2022-07-21	47.000	47.000	45.060	45.060	37.595	10
2022-07-20	49.990	57.830	45.060	45.060	37.595	178
2022-07-19	43.200	43.200	41.910	42.000	43.802	3
2022-07-18	44.000	47.650	44.000	47.650	49.695	151
2022-07-15	46.540	46.540	43.740	43.740	45.617	316
2022-07-14	40.500	42.000	40.500	42.000	43.802	332
2022-07-13	45.180	47.650	44.160	47.650	49.695	21
2022-07-12	45.600	45.600	45.180	45.180	47.119	800
2022-07-11	45.190	45.500	45.180	45.500	47.452	5
2022-07-08	44.930	44.970	44.820	44.820	46.743	3,691
2022-07-07	46.380	46.380	46.250	46.250	48.235	1,632
2022-07-06	46.820	46.820	46.700	46.700	48.704	2,896
2022-07-05	46.420	46.510	46.420	46.510	48.506	320
2022-07-04	46.400	46.400	46.400	46.400	48.391	4
2022-07-01	45.400	46.400	45.400	46.400	48.391	186
2022-06-30	45.240	45.360	45.240	45.300	47.244	150

← NewerPage 18 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.