GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	45.200	45.900	45.200	45.420	47.369	2,573
2022-06-28	45.860	45.860	45.860	45.860	47.828	0
2022-06-27	45.700	46.200	45.670	45.860	47.828	208
2022-06-24	45.080	45.700	45.080	45.700	47.661	3,648
2022-06-23	44.090	44.650	44.090	44.650	46.566	588
2022-06-22	43.460	43.500	43.420	43.420	45.283	504
2022-06-21	43.200	43.200	42.840	42.910	44.751	332
2022-06-20	43.060	43.060	42.850	43.040	44.887	369
2022-06-17	42.360	42.600	42.240	42.600	44.428	2,442
2022-06-15	42.300	42.300	42.300	42.300	44.115	1
2022-06-14	43.400	43.400	42.300	42.300	44.115	14
2022-06-13	43.520	43.580	43.480	43.480	45.346	512
2022-06-10	43.040	43.610	43.040	43.570	45.440	1,171
2022-06-09	42.890	42.890	42.400	42.400	44.219	1,610
2022-06-08	42.720	43.370	42.720	43.370	45.231	8
2022-06-07	42.910	42.970	42.910	42.970	44.814	749
2022-06-06	40.900	40.900	40.900	40.900	42.655	0
2022-06-03	41.100	41.100	40.900	40.900	42.655	22
2022-06-02	41.580	41.580	41.150	41.340	43.114	128
2022-06-01	41.240	41.250	41.160	41.160	42.926	6
2022-05-31	41.390	41.840	41.390	41.840	43.635	46
2022-05-30	41.250	41.250	41.250	41.250	43.020	15
2022-05-27	42.100	42.100	41.690	41.840	43.635	1,160
2022-05-26	42.990	42.990	42.300	42.500	44.324	15
2022-05-25	42.910	42.910	42.910	42.910	44.751	0
2022-05-24	42.910	42.910	42.910	42.910	44.751	0
2022-05-23	42.910	42.910	42.910	42.910	44.751	3,096
2022-05-20	43.180	43.180	43.180	43.180	45.033	3,208
2022-05-19	42.600	42.600	42.600	42.600	44.428	0
2022-05-18	43.640	44.520	43.640	44.520	46.044	20
2022-05-17	44.430	44.430	44.430	44.430	45.660	480
2022-05-16	43.600	43.600	43.600	43.600	44.807	0
2022-05-13	43.580	43.600	43.550	43.600	44.807	12
2022-05-12	43.690	43.690	43.500	43.500	44.705	1
2022-05-11	44.200	44.320	43.850	43.850	45.064	82
2022-05-10	44.640	44.640	44.410	44.410	45.640	108
2022-05-09	44.470	44.470	44.470	44.470	45.702	4
2022-05-06	44.600	44.610	44.600	44.610	45.845	4
2022-05-05	44.590	44.590	44.590	44.590	45.825	0
2022-05-04	44.740	44.740	44.300	44.590	45.825	167
2022-05-03	45.250	45.360	44.700	44.930	46.174	12,165
2022-05-02	45.150	45.190	44.940	45.190	46.442	260
2022-04-29	44.730	44.730	44.730	44.730	45.969	14,944
2022-04-28	45.270	45.270	45.270	45.270	46.524	0
2022-04-27	45.320	46.000	45.270	45.270	46.524	38
2022-04-26	44.730	44.730	44.130	44.350	45.578	1,061
2022-04-25	43.330	43.330	43.330	43.330	44.530	0
2022-04-22	42.590	43.330	42.590	43.330	44.530	811
2022-04-20	42.470	42.590	42.470	42.590	43.770	25
2022-04-19	43.190	43.230	43.090	43.230	44.427	21
2022-04-18	43.440	43.440	42.950	42.950	44.139	4
2022-04-14	43.880	44.160	43.530	43.530	44.736	117
2022-04-13	44.080	44.080	43.550	43.690	44.900	16
2022-04-12	43.670	43.670	43.670	43.670	44.879	0
2022-04-11	44.020	44.070	43.670	43.670	44.879	50
2022-04-08	44.390	44.390	43.890	44.020	45.239	1,690
2022-04-07	43.240	43.240	43.240	43.240	44.438	0
2022-04-06	42.200	42.930	42.200	42.930	44.119	2,433
2022-04-05	41.880	41.880	41.770	41.770	42.927	10
2022-04-04	40.600	40.600	40.190	40.190	41.303	522

← NewerPage 19 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.