GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	40.850	40.850	40.850	40.850	39.048	0
2025-05-16	40.850	40.850	40.850	40.850	39.048	0
2025-05-15	40.850	40.850	40.850	40.850	39.048	0
2025-05-14	41.150	41.150	40.850	40.850	39.048	25
2025-05-13	40.720	40.720	40.720	40.720	38.484	1
2025-05-12	41.560	42.600	40.840	42.200	39.882	257
2025-05-09	41.800	41.800	41.560	41.560	39.277	18
2025-05-08	41.850	41.940	41.760	41.940	39.637	103
2025-05-07	42.950	42.950	42.950	42.950	40.591	3
2025-05-06	44.600	44.600	42.950	42.950	40.591	33
2025-05-05	44.200	44.520	44.000	44.520	42.075	5
2025-05-02	45.450	45.450	43.840	43.840	41.432	68
2025-04-30	44.180	45.470	44.180	45.000	42.529	22
2025-04-29	42.950	42.950	42.950	42.950	40.591	0
2025-04-28	43.000	43.000	42.950	42.950	40.591	30
2025-04-25	42.320	42.320	42.320	42.320	39.996	6
2025-04-24	42.280	42.280	42.280	42.280	39.958	0
2025-04-23	42.040	42.280	42.040	42.280	39.958	53
2025-04-22	42.470	42.470	41.710	42.400	40.071	17
2025-04-17	42.040	42.040	42.040	42.040	39.731	0
2025-04-16	42.160	42.480	42.040	42.040	39.731	3
2025-04-15	42.040	42.040	41.800	41.840	39.542	3
2025-04-14	40.750	41.520	40.750	41.520	39.240	14
2025-04-11	40.800	40.800	40.700	40.700	38.465	200
2025-04-10	39.950	39.950	39.500	39.500	37.331	15
2025-04-09	41.970	41.970	41.970	41.970	39.665	14
2025-04-08	41.550	41.550	41.550	41.550	39.268	1
2025-04-07	42.000	42.000	40.650	41.040	38.786	15
2025-04-04	43.240	43.240	43.240	43.240	40.865	0
2025-04-03	43.320	43.320	43.240	43.240	40.865	30
2025-04-02	42.680	42.680	42.680	42.680	40.336	0
2025-04-01	43.600	43.600	42.680	42.680	40.336	4,005
2025-03-31	42.230	44.030	42.230	44.030	41.612	6
2025-03-28	45.040	45.040	44.660	44.660	42.207	26
2025-03-27	44.200	44.200	44.200	44.200	41.773	0
2025-03-26	44.200	44.200	44.200	44.200	41.773	0
2025-03-25	44.200	44.200	44.200	44.200	41.773	4,000
2025-03-24	45.160	45.160	45.160	45.160	42.680	0
2025-03-21	45.160	45.160	45.160	45.160	42.680	1
2025-03-20	44.800	44.800	44.800	44.800	42.340	0
2025-03-19	44.800	44.800	44.800	44.800	42.340	2
2025-03-18	45.900	45.900	45.900	45.900	43.379	30
2025-03-17	46.230	46.230	46.230	46.230	43.691	0
2025-03-14	46.230	46.230	46.230	46.230	43.691	0
2025-03-13	46.230	46.230	46.230	46.230	43.691	0
2025-03-12	46.230	46.230	46.230	46.230	43.691	0
2025-03-11	46.230	46.230	46.230	46.230	43.691	1,400
2025-03-10	46.750	47.370	46.750	47.300	44.702	104
2025-03-07	46.200	46.200	46.200	46.200	43.663	1
2025-03-06	44.560	44.790	44.560	44.790	42.330	4
2025-03-05	44.630	44.630	44.630	44.630	42.179	30
2025-02-28	43.800	44.040	43.800	44.040	41.621	3
2025-02-27	43.000	43.000	43.000	43.000	40.638	0
2025-02-26	43.000	43.000	43.000	43.000	40.638	0
2025-02-25	43.320	43.320	43.000	43.000	40.638	1,500
2025-02-24	41.720	41.720	41.720	41.720	39.429	0
2025-02-21	41.720	41.720	41.720	41.720	39.429	11
2025-02-20	41.900	42.070	41.730	42.070	39.759	2,174
2025-02-19	44.180	44.180	41.530	41.530	39.249	4
2025-02-18	42.070	42.070	41.520	41.520	38.811	284

← NewerPage 7 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.