GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	41.070	41.070	40.760	40.760	41.889	1,305
2022-03-31	41.480	41.480	41.480	41.480	42.629	1
2022-03-30	41.940	41.940	41.850	41.850	43.009	8
2022-03-29	41.260	41.260	41.110	41.110	42.249	124
2022-03-28	41.470	41.470	41.200	41.330	42.475	74
2022-03-25	41.600	41.600	40.920	40.920	42.053	301
2022-03-24	41.520	41.720	41.520	41.720	42.875	19
2022-03-23	42.080	42.080	41.760	41.760	42.917	1,282
2022-03-22	43.090	43.090	42.470	42.490	43.667	167
2022-03-21	42.720	42.720	42.220	42.220	43.389	355
2022-03-18	43.040	43.040	42.930	42.930	44.119	5,520
2022-03-17	43.330	43.570	43.330	43.570	44.777	1,023
2022-03-16	42.920	43.010	42.640	42.850	44.037	84
2022-03-15	42.340	43.000	42.340	42.930	44.119	1,705
2022-03-14	41.640	42.160	41.640	42.000	43.163	8
2022-03-11	41.410	41.480	41.380	41.380	42.526	329
2022-03-10	40.950	40.950	40.950	40.950	42.084	1
2022-03-09	40.960	41.750	40.880	41.750	42.906	436
2022-03-08	40.590	40.790	40.590	40.790	41.920	133
2022-03-07	39.970	39.970	39.950	39.950	41.056	4
2022-03-04	40.460	40.920	40.250	40.440	41.560	5,694
2022-03-03	42.860	42.860	41.610	41.830	42.988	103
2022-03-02	43.480	43.480	42.900	43.130	44.324	6,767
2022-02-25	43.970	44.050	43.770	43.770	44.982	14,744
2022-02-24	41.500	42.350	41.500	42.350	43.523	3,932
2022-02-23	44.080	44.080	43.000	43.400	44.013	2,631
2022-02-22	44.000	44.000	43.140	43.400	43.569	44
2022-02-21	49.600	49.600	44.010	44.180	44.352	11
2022-02-18	44.690	44.690	44.170	44.170	44.342	357
2022-02-17	44.560	44.860	44.560	44.690	44.864	16
2022-02-16	44.750	44.750	44.460	44.500	44.673	436
2022-02-15	44.950	44.950	44.860	44.860	45.034	3,865
2022-02-14	46.150	46.150	44.550	44.900	45.075	180
2022-02-11	46.000	46.250	46.000	46.250	46.430	39
2022-02-10	46.950	47.000	46.550	46.550	46.731	888
2022-02-09	46.920	47.040	46.160	46.180	46.360	821
2022-02-08	47.900	47.900	47.390	47.390	47.574	6,721
2022-02-07	47.620	47.620	47.600	47.600	47.785	1
2022-02-04	48.050	48.050	47.800	47.950	48.136	178
2022-02-03	47.950	47.950	47.800	47.800	47.986	23
2022-02-02	47.700	48.290	47.700	48.250	48.438	44
2022-02-01	47.600	47.600	47.580	47.580	47.765	1
2022-01-31	48.100	48.100	47.350	47.550	47.735	91
2022-01-28	48.690	48.690	48.530	48.530	48.719	10
2022-01-27	49.130	49.280	49.130	49.280	49.472	2,290
2022-01-26	48.000	48.250	48.000	48.250	48.438	16
2022-01-25	48.650	48.650	48.150	48.210	48.397	618
2022-01-24	48.500	48.500	48.250	48.440	48.628	16
2022-01-21	49.170	49.170	49.000	49.000	49.191	41
2022-01-20	49.500	49.500	48.780	48.820	49.010	36
2022-01-19	50.410	50.550	50.060	50.340	50.536	3,140
2022-01-18	51.300	51.970	51.300	51.970	52.172	793
2022-01-17	50.450	50.490	50.100	50.490	50.686	811
2022-01-14	54.990	54.990	50.100	50.100	50.295	90
2022-01-13	50.540	50.540	49.800	49.800	49.994	6
2022-01-12	50.400	50.400	49.910	49.910	50.104	17
2022-01-11	50.610	50.610	50.200	50.200	50.395	60
2022-01-10	49.700	50.610	49.700	50.610	50.807	46
2022-01-07	49.500	49.500	49.500	49.500	49.692	8
2022-01-06	50.230	50.230	49.560	49.560	49.753	6

← NewerPage 20 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.