GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	50.000	50.230	49.780	50.230	50.425	1,842
2022-01-04	49.350	49.790	49.350	49.790	49.984	375
2022-01-03	49.500	49.500	49.450	49.450	49.642	44
2021-12-30	49.390	49.410	48.890	48.890	49.080	15,747
2021-12-29	50.840	50.840	50.840	50.840	51.038	1,048
2021-12-28	49.700	49.700	49.700	49.700	49.893	40
2021-12-27	49.790	49.790	49.470	49.490	49.682	35
2021-12-23	50.140	50.170	49.850	49.850	50.044	3,164
2021-12-22	49.940	49.940	49.760	49.760	49.953	2,912
2021-12-21	49.540	49.540	49.540	49.540	49.733	1
2021-12-20	49.260	49.260	49.260	49.260	49.452	0
2021-12-17	50.000	50.000	49.240	49.260	49.452	2,207
2021-12-16	49.150	49.400	49.150	49.400	49.592	104
2021-12-15	48.910	49.750	48.910	49.750	49.943	544
2021-12-14	48.450	48.910	48.450	48.850	49.040	137
2021-12-13	48.500	48.910	48.500	48.910	49.100	3,040
2021-12-10	48.210	48.260	48.210	48.260	48.448	2,113
2021-12-09	47.600	47.800	47.600	47.700	47.885	92
2021-12-08	47.770	47.770	47.150	47.200	47.384	196
2021-12-07	47.700	47.800	47.350	47.380	47.564	2,084
2021-12-06	46.850	46.850	46.850	46.850	47.032	0
2021-12-03	46.350	46.850	46.350	46.850	47.032	64
2021-12-02	47.290	47.290	46.690	46.690	46.872	258
2021-12-01	46.850	47.290	46.850	47.290	47.474	261
2021-11-30	46.400	46.560	46.050	46.150	46.329	736
2021-11-29	46.500	46.710	46.300	46.680	46.862	5,820
2021-11-26	46.500	46.500	45.670	45.670	45.848	23
2021-11-25	46.610	46.610	46.610	46.610	46.791	9
2021-11-24	46.610	46.610	46.610	46.610	46.791	14
2021-11-23	46.910	47.010	46.610	46.610	46.791	171
2021-11-22	46.190	46.450	46.190	46.210	46.390	143
2021-11-19	46.150	46.260	46.150	46.170	46.350	43
2021-11-18	46.110	46.110	46.110	46.110	46.289	0
2021-11-17	46.850	47.050	46.700	46.700	46.307	15
2021-11-16	46.600	47.020	46.600	47.020	46.192	52
2021-11-12	47.480	47.480	47.480	47.480	46.644	1,329
2021-11-11	46.800	46.800	46.750	46.750	45.927	40
2021-11-10	47.050	47.470	47.050	47.470	46.635	13
2021-11-09	47.340	47.340	46.960	46.960	46.134	45
2021-11-08	47.660	47.700	47.550	47.550	46.713	17
2021-11-05	47.700	47.950	47.420	47.420	46.585	46
2021-11-04	49.250	49.250	49.250	49.250	48.383	0
2021-11-03	49.180	49.250	49.160	49.250	48.383	16
2021-11-01	48.100	48.750	48.090	48.490	47.637	75
2021-10-29	47.200	47.650	47.200	47.390	46.556	442
2021-10-28	47.190	47.190	47.190	47.190	46.359	8
2021-10-27	45.020	45.080	45.020	45.080	44.287	64
2021-10-26	45.040	45.040	44.600	44.600	43.815	641
2021-10-25	44.620	44.620	44.240	44.240	43.461	64
2021-10-22	45.000	45.530	45.000	45.530	44.729	6
2021-10-21	44.460	44.460	44.460	44.460	43.678	7
2021-10-20	43.600	43.880	43.600	43.690	42.921	7
2021-10-19	43.800	43.800	43.690	43.800	43.029	72
2021-10-18	42.740	42.740	42.720	42.740	41.988	24
2021-10-15	42.400	42.420	42.290	42.420	41.673	93
2021-10-14	42.840	42.840	42.840	42.840	42.086	28

← NewerPage 21 of 21 · 1,256 trading days

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.