GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	39.200	39.200	38.300	38.800	36.268	34
2024-11-14	40.780	40.780	40.000	40.100	37.483	127
2024-11-13	41.080	41.080	41.080	41.080	38.399	1
2024-11-12	41.440	41.520	41.440	41.520	38.811	523
2024-11-11	42.240	42.840	42.240	42.720	39.519	15
2024-11-08	41.750	42.040	41.750	42.040	38.890	4
2024-11-07	40.880	41.750	40.880	41.750	38.622	487
2024-11-06	42.100	42.100	40.760	40.800	37.743	602
2024-11-05	42.500	42.500	42.320	42.440	39.260	95
2024-11-04	42.920	42.920	42.690	42.690	39.491	645
2024-11-01	43.520	43.560	43.520	43.550	40.287	872
2024-10-31	42.020	42.040	42.020	42.040	38.890	2
2024-10-30	43.960	43.960	42.040	42.600	39.408	521
2024-10-29	43.960	43.960	43.960	43.960	40.666	60
2024-10-28	43.080	43.520	43.080	43.520	40.259	51
2024-10-25	43.240	43.240	43.240	43.240	40.000	1
2024-10-24	43.160	43.160	43.160	43.160	39.926	50
2024-10-23	43.240	43.240	43.240	43.240	40.000	0
2024-10-22	43.440	43.440	43.240	43.240	40.000	2
2024-10-21	44.440	44.440	43.490	43.490	40.231	69
2024-10-18	43.800	44.040	43.800	44.000	40.703	101
2024-10-17	44.480	44.480	44.480	44.480	41.147	1
2024-10-16	44.400	44.520	44.360	44.520	41.184	59
2024-10-15	43.700	43.700	43.700	43.700	40.425	0
2024-10-14	43.700	43.700	43.700	43.700	40.425	33
2024-10-11	43.840	44.160	43.700	43.700	40.425	10
2024-10-10	44.900	44.900	43.950	43.950	40.657	127
2024-10-09	42.680	45.820	42.680	45.820	42.387	1,993
2024-10-08	42.280	42.280	42.160	42.160	39.001	11
2024-10-07	42.520	42.600	42.520	42.600	39.408	1,001
2024-10-04	41.650	41.880	41.650	41.880	38.742	31
2024-10-03	43.430	43.430	42.320	42.320	39.149	11
2024-10-02	43.040	43.050	43.000	43.000	39.778	932
2024-10-01	44.360	44.440	44.240	44.280	40.962	7
2024-09-30	44.480	44.720	44.240	44.560	41.221	855
2024-09-27	45.000	45.000	44.480	44.480	41.147	132
2024-09-26	44.560	44.560	44.560	44.560	41.221	2
2024-09-25	45.040	45.040	44.800	44.800	41.443	6
2024-09-24	44.700	44.700	44.700	44.700	41.350	1
2024-09-23	45.640	45.640	45.130	45.130	41.748	136
2024-09-20	45.250	45.250	45.250	45.250	41.859	1
2024-09-19	45.450	45.650	45.450	45.650	42.229	157
2024-09-18	46.780	46.900	46.690	46.900	43.386	48
2024-09-17	46.800	46.800	46.800	46.800	43.293	2
2024-09-16	48.440	48.440	48.440	48.440	44.810	2
2024-09-13	48.450	48.450	48.450	48.450	44.819	4
2024-09-12	48.500	48.600	48.500	48.600	44.958	15
2024-09-11	49.300	49.300	49.300	49.300	45.606	1
2024-09-10	49.450	50.150	49.450	50.150	46.392	5
2024-09-09	49.050	49.150	48.900	48.900	45.236	156
2024-09-06	48.600	48.600	48.600	48.600	44.958	1
2024-09-05	48.700	48.700	48.700	48.700	45.051	10
2024-09-04	49.550	49.550	49.550	49.550	45.837	3
2024-09-03	49.150	49.150	49.150	49.150	45.467	11
2024-09-02	49.650	49.650	49.650	49.650	45.930	0
2024-08-30	49.830	49.900	49.280	49.650	45.930	811
2024-08-29	49.300	49.300	49.100	49.290	45.597	159
2024-08-28	48.200	48.200	48.200	48.200	44.588	10
2024-08-27	46.950	48.350	46.950	48.350	44.727	52
2024-08-26	46.650	46.900	46.650	46.750	43.247	154

← NewerPage 9 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.