GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	41.750	41.750	41.750	41.750	39.026	2
2025-02-14	42.000	42.000	42.000	42.000	39.259	55
2025-02-13	42.120	42.120	42.120	42.120	39.371	50
2025-02-12	41.320	41.320	41.240	41.240	38.549	11
2025-02-11	41.950	41.960	41.800	41.800	39.072	3
2025-02-10	42.120	42.960	42.120	42.360	39.596	236
2025-02-07	41.500	41.960	41.500	41.960	39.222	42
2025-02-06	43.340	43.340	43.340	43.340	40.512	0
2025-02-05	42.750	43.340	42.750	43.340	40.512	506
2025-02-04	40.700	40.700	40.700	40.700	38.044	2
2025-02-03	40.720	40.720	40.720	40.720	38.063	7
2025-01-31	40.880	40.880	40.880	40.880	38.212	4
2025-01-30	40.940	40.940	40.940	40.940	38.268	0
2025-01-29	40.940	40.940	40.940	40.940	38.268	0
2025-01-28	40.940	40.940	40.940	40.940	38.268	2
2025-01-27	40.780	41.730	40.780	41.730	39.007	124
2025-01-24	40.140	40.140	40.140	40.140	37.521	0
2025-01-23	39.900	40.140	39.900	40.140	37.521	3
2025-01-22	40.720	40.720	40.720	40.720	38.063	0
2025-01-21	40.720	40.720	40.720	40.720	38.063	1
2025-01-20	40.720	40.720	40.720	40.720	38.063	1
2025-01-17	40.690	40.690	40.340	40.340	37.708	14
2025-01-16	42.730	42.730	40.300	40.300	37.670	111
2025-01-15	39.590	39.640	39.440	39.640	37.053	1,020
2025-01-14	39.170	39.170	38.600	38.600	36.081	1,036
2025-01-13	40.720	40.720	40.720	40.720	38.063	0
2025-01-10	40.720	40.720	40.720	40.720	38.063	1
2025-01-09	40.600	40.600	40.600	40.600	37.951	10
2025-01-08	41.370	41.370	41.370	41.370	38.670	0
2025-01-07	41.370	41.370	41.370	41.370	38.670	0
2025-01-06	41.370	41.370	41.370	41.370	38.670	2
2025-01-03	41.560	41.560	41.560	41.560	38.848	0
2025-01-02	41.560	41.560	41.560	41.560	38.848	0
2024-12-30	42.000	42.080	41.560	41.560	38.848	1,529
2024-12-27	41.960	41.960	41.960	41.960	39.222	0
2024-12-26	41.960	41.960	41.960	41.960	39.222	0
2024-12-23	41.850	41.960	41.850	41.960	39.222	4
2024-12-20	40.360	40.360	40.210	40.210	37.586	6
2024-12-19	41.000	41.000	41.000	41.000	38.324	1
2024-12-18	42.120	42.120	42.120	42.120	39.371	0
2024-12-17	40.880	42.120	40.880	42.120	39.371	275
2024-12-16	40.760	40.880	40.760	40.880	38.212	3
2024-12-13	40.880	40.880	40.880	40.880	38.212	1
2024-12-12	41.000	41.000	41.000	41.000	38.324	2
2024-12-11	42.800	42.800	41.680	41.720	38.997	24
2024-12-10	42.800	42.800	42.800	42.800	40.007	33
2024-12-09	42.320	43.800	42.150	43.800	40.942	115
2024-12-06	41.560	42.080	41.560	42.080	39.334	50
2024-12-05	42.280	42.280	42.280	42.280	39.521	0
2024-12-04	42.280	42.280	42.280	42.280	39.521	0
2024-12-03	42.360	42.440	42.280	42.280	39.521	505
2024-12-02	41.560	41.560	41.280	41.280	38.586	21
2024-11-29	41.080	41.240	40.720	41.070	38.390	1,020
2024-11-28	40.780	40.780	40.780	40.780	38.119	1
2024-11-27	40.100	40.720	40.100	40.440	37.801	43
2024-11-26	39.600	39.600	39.500	39.600	37.016	71
2024-11-25	39.750	39.750	39.750	39.750	37.156	30
2024-11-22	39.400	39.480	39.400	39.480	36.904	101
2024-11-21	39.120	39.200	38.800	39.160	36.605	135
2024-11-19	38.480	38.800	38.480	38.800	36.268	55

← NewerPage 8 of 21 · 1,255 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.