GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	41.080	41.080	41.080	41.080	39.268	0
2025-08-11	41.360	41.360	41.080	41.080	39.268	2
2025-08-08	41.080	41.280	41.080	41.280	39.459	12
2025-08-07	40.800	40.800	40.800	40.800	39.000	45
2025-08-06	40.600	40.600	40.300	40.440	38.656	351
2025-08-05	41.450	41.450	41.450	41.450	39.621	0
2025-08-04	41.360	41.560	41.120	41.450	39.621	45
2025-08-01	41.520	41.520	41.360	41.360	39.535	25
2025-07-31	42.500	42.500	42.000	42.000	40.147	142
2025-07-30	42.000	43.800	42.000	43.800	41.868	687
2025-07-29	42.080	42.080	42.000	42.040	40.185	561
2025-07-28	42.400	42.440	41.900	41.900	40.051	71
2025-07-25	41.600	41.600	41.600	41.600	39.765	5
2025-07-24	42.340	42.340	42.340	42.340	40.472	0
2025-07-23	42.340	42.340	42.340	42.340	40.472	5
2025-07-22	40.880	40.880	40.880	40.880	39.076	100
2025-07-21	40.450	40.450	40.450	40.450	38.665	1
2025-07-18	40.700	40.700	40.700	40.700	38.904	50
2025-07-17	42.640	42.640	39.980	40.350	38.570	71
2025-07-16	42.640	42.640	42.640	42.640	40.759	1
2025-07-15	43.520	43.520	42.120	42.160	40.300	27
2025-07-14	42.560	42.560	42.560	42.560	40.682	1
2025-07-11	42.380	42.380	42.380	42.380	40.510	0
2025-07-10	42.380	42.380	42.380	42.380	40.510	0
2025-07-09	42.380	42.380	42.380	42.380	40.510	1
2025-07-08	41.700	41.700	41.700	41.700	39.860	10
2025-07-07	41.780	41.780	41.780	41.780	39.937	100
2025-07-04	41.780	41.780	41.780	41.780	39.937	100
2025-07-03	41.800	41.800	41.800	41.800	39.956	0
2025-07-02	41.740	42.000	41.740	41.800	39.956	129
2025-07-01	42.600	42.600	42.600	42.600	40.720	1
2025-06-30	42.640	42.640	42.640	42.640	40.759	0
2025-06-27	42.640	42.640	42.640	42.640	40.759	0
2025-06-26	42.640	42.640	42.640	42.640	40.759	12
2025-06-25	41.960	41.960	41.960	41.960	40.109	0
2025-06-24	41.960	41.960	41.960	41.960	40.109	0
2025-06-23	41.960	41.960	41.960	41.960	40.109	0
2025-06-20	42.850	42.850	41.790	41.960	40.109	22
2025-06-18	43.330	43.330	42.750	42.750	40.864	22
2025-06-17	44.360	44.360	44.040	44.080	42.135	127
2025-06-16	46.950	46.950	46.950	46.950	44.879	0
2025-06-13	46.950	46.950	46.950	46.950	44.879	0
2025-06-12	47.000	47.000	46.920	46.950	44.879	88
2025-06-11	45.800	45.800	45.800	45.800	43.779	1
2025-06-10	45.720	45.720	45.720	45.720	43.703	0
2025-06-09	45.720	45.720	45.720	45.720	43.703	1
2025-06-06	45.850	45.850	45.850	45.850	43.827	0
2025-06-05	45.850	45.850	45.850	45.850	43.827	0
2025-06-04	44.860	45.850	44.860	45.850	43.827	20
2025-06-03	45.850	45.850	45.700	45.780	43.760	25
2025-06-02	46.930	47.250	46.930	47.250	45.165	164
2025-05-30	45.630	47.000	45.630	46.900	44.831	142
2025-05-29	44.540	44.540	44.540	44.540	42.575	80
2025-05-28	43.410	44.920	43.410	44.920	42.938	4
2025-05-27	43.410	43.410	43.410	43.410	41.495	0
2025-05-26	43.410	43.410	43.410	43.410	41.495	3
2025-05-23	44.200	44.400	43.740	43.740	41.810	161
2025-05-22	44.040	44.040	43.280	44.000	42.059	316
2025-05-21	40.850	40.850	40.850	40.850	39.048	0
2025-05-20	40.850	40.850	40.850	40.850	39.048	0

← NewerPage 6 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.