GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	54.480	54.540	54.200	54.200	53.724	23
2026-07-28	51.500	51.500	51.500	51.500	51.048	0
2026-07-27	51.500	51.500	51.500	51.500	51.048	0
2026-07-24	51.500	51.500	51.500	51.500	51.048	0
2026-07-23	51.100	51.500	51.100	51.500	51.048	12
2026-07-22	51.350	51.350	51.350	51.350	50.899	0
2026-07-21	51.350	51.350	51.350	51.350	50.899	0
2026-07-20	51.940	51.940	51.150	51.350	50.899	4,745
2026-07-17	53.950	53.950	52.750	53.000	52.535	240
2026-07-16	53.600	54.050	53.600	53.950	53.476	59,918
2026-07-15	52.300	52.300	52.300	52.300	51.841	0
2026-07-14	52.600	52.600	52.080	52.300	51.841	73
2026-07-13	55.050	55.050	55.050	55.050	54.567	0
2026-07-10	55.050	55.050	55.050	55.050	54.567	0
2026-07-09	55.050	55.050	55.050	55.050	54.567	0
2026-07-08	55.050	55.050	55.050	55.050	54.567	0
2026-07-07	55.050	55.050	55.050	55.050	54.567	13
2026-07-06	55.440	55.860	54.840	54.840	54.358	27
2026-07-03	53.300	53.300	53.300	53.300	52.832	0
2026-07-02	53.300	53.300	53.300	53.300	52.832	0
2026-07-01	54.200	54.200	53.300	53.300	52.832	14
2026-06-30	54.050	54.050	54.050	54.050	53.575	0
2026-06-29	54.050	54.050	54.050	54.050	53.575	0
2026-06-26	54.050	54.050	54.050	54.050	53.575	20
2026-06-25	53.550	53.550	53.550	53.550	53.080	0
2026-06-24	53.550	53.550	53.550	53.550	53.080	0
2026-06-23	53.550	53.550	53.550	53.550	53.080	12
2026-06-22	52.250	52.600	52.250	52.350	51.890	25
2026-06-19	53.300	53.300	53.300	53.300	52.832	0
2026-06-18	53.300	53.300	53.300	53.300	52.832	0
2026-06-17	53.300	53.300	53.300	53.300	52.832	0
2026-06-16	53.400	53.400	53.300	53.300	52.832	183
2026-06-15	53.250	53.250	53.000	53.000	52.535	5
2026-06-12	54.450	54.450	54.450	54.450	53.972	2
2026-06-11	51.950	51.950	51.950	51.950	51.494	0
2026-06-10	51.950	51.950	51.950	51.950	51.494	0
2026-06-09	51.950	51.950	51.950	51.950	51.494	1
2026-06-08	52.500	52.750	52.500	52.750	52.287	38
2026-06-05	48.850	48.850	48.850	48.850	48.421	0
2026-06-03	48.850	48.850	48.850	48.850	48.421	0
2026-06-02	48.850	48.850	48.850	48.850	48.421	80
2026-06-01	50.750	50.750	50.500	50.500	50.057	3
2026-05-29	51.150	51.400	51.150	51.400	50.949	32
2026-05-28	51.150	51.150	51.150	51.150	50.701	0
2026-05-27	51.150	51.150	51.150	51.150	50.701	0
2026-05-26	51.150	51.150	51.150	51.150	50.701	0
2026-05-25	51.150	51.150	51.150	51.150	50.701	0
2026-05-22	51.150	51.150	51.150	51.150	50.701	0
2026-05-21	51.150	51.150	51.150	51.150	50.701	6
2026-05-20	50.720	50.720	50.720	50.720	50.275	0
2026-05-19	50.720	50.720	50.720	50.720	50.275	0
2026-05-18	50.720	50.720	50.720	50.720	50.275	0
2026-05-15	50.990	50.990	50.530	50.720	50.275	17
2026-05-14	49.770	49.770	49.770	49.770	49.333	0
2026-05-13	49.700	49.770	49.700	49.770	49.333	4
2026-05-12	49.610	49.610	49.610	49.610	48.737	17
2026-05-11	49.650	49.650	48.700	48.700	47.843	30
2026-05-08	49.200	49.220	49.050	49.050	48.187	111
2026-05-07	49.850	49.900	49.650	49.650	48.777	75
2026-05-06	52.000	52.000	50.050	50.050	49.170	38

← NewerPage 2 of 5 · 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.