GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 19.780 | 19.835 | 19.710 | 19.710 | 18.197 | 41,990 |
| 2024-08-29 | 19.790 | 19.855 | 19.625 | 19.680 | 18.170 | 140,657 |
| 2024-08-28 | 19.535 | 19.680 | 19.425 | 19.610 | 18.105 | 36,093 |
| 2024-08-27 | 19.105 | 19.295 | 19.105 | 19.180 | 17.708 | 27,381 |
| 2024-08-26 | 19.150 | 19.205 | 19.000 | 19.000 | 17.542 | 29,953 |
| 2024-08-23 | 18.870 | 18.990 | 18.865 | 18.940 | 17.487 | 16,999 |
| 2024-08-22 | 18.745 | 18.850 | 18.745 | 18.820 | 17.376 | 6,562 |
| 2024-08-21 | 18.735 | 18.830 | 18.715 | 18.750 | 17.311 | 12,311 |
| 2024-08-20 | 18.760 | 18.765 | 18.590 | 18.690 | 17.256 | 13,816 |
| 2024-08-19 | 18.655 | 18.805 | 18.625 | 18.765 | 17.325 | 14,368 |
| 2024-08-16 | 18.685 | 18.765 | 18.645 | 18.690 | 17.256 | 11,141 |
| 2024-08-15 | 18.560 | 18.810 | 18.560 | 18.720 | 17.283 | 60,615 |
| 2024-08-14 | 18.630 | 18.705 | 18.555 | 18.620 | 17.029 | 20,603 |
| 2024-08-13 | 18.390 | 18.670 | 18.390 | 18.670 | 17.075 | 17,073 |
| 2024-08-12 | 18.395 | 18.505 | 18.345 | 18.370 | 16.801 | 15,225 |
| 2024-08-09 | 18.205 | 18.360 | 18.095 | 18.315 | 16.750 | 42,136 |
| 2024-08-08 | 17.880 | 18.265 | 17.875 | 18.210 | 16.654 | 11,971 |
| 2024-08-07 | 17.735 | 17.935 | 17.690 | 17.895 | 16.366 | 16,472 |
| 2024-08-06 | 18.125 | 18.125 | 17.575 | 17.700 | 16.188 | 29,441 |
| 2024-08-05 | 18.300 | 18.335 | 17.955 | 18.030 | 16.490 | 51,058 |
| 2024-08-02 | 18.195 | 18.715 | 18.160 | 18.325 | 16.759 | 24,199 |
| 2024-08-01 | 18.105 | 18.120 | 17.845 | 18.080 | 16.535 | 35,906 |
| 2024-07-31 | 18.125 | 18.280 | 17.820 | 17.940 | 16.407 | 59,389 |
| 2024-07-30 | 18.460 | 18.530 | 18.315 | 18.315 | 16.750 | 18,317 |
| 2024-07-29 | 18.415 | 18.610 | 18.355 | 18.540 | 16.956 | 31,920 |
| 2024-07-26 | 18.085 | 18.455 | 18.085 | 18.415 | 16.842 | 22,176 |
| 2024-07-25 | 18.065 | 18.195 | 17.920 | 18.100 | 16.554 | 14,282 |
| 2024-07-24 | 17.775 | 17.995 | 17.725 | 17.995 | 16.458 | 23,356 |
| 2024-07-23 | 18.065 | 18.280 | 17.925 | 17.980 | 16.444 | 7,041 |
| 2024-07-22 | 18.150 | 18.200 | 18.115 | 18.125 | 16.576 | 13,241 |
| 2024-07-19 | 18.100 | 18.100 | 17.900 | 18.085 | 16.540 | 6,458 |
| 2024-07-18 | 18.370 | 18.430 | 18.190 | 18.200 | 16.645 | 19,338 |
| 2024-07-17 | 17.825 | 18.265 | 17.805 | 18.230 | 16.672 | 19,053 |
| 2024-07-16 | 17.765 | 17.900 | 17.700 | 17.880 | 16.352 | 24,188 |
| 2024-07-15 | 17.940 | 18.045 | 17.775 | 17.825 | 16.302 | 17,235 |
| 2024-07-12 | 18.150 | 18.185 | 18.070 | 18.090 | 16.544 | 19,424 |
| 2024-07-11 | 17.895 | 17.995 | 17.840 | 17.885 | 16.357 | 20,455 |
| 2024-07-10 | 17.945 | 17.945 | 17.750 | 17.875 | 16.348 | 31,365 |
| 2024-07-09 | 17.975 | 18.035 | 17.865 | 17.870 | 16.343 | 19,058 |
| 2024-07-08 | 17.650 | 17.975 | 17.645 | 17.890 | 16.362 | 21,829 |
| 2024-07-05 | 17.875 | 18.045 | 17.575 | 17.875 | 16.348 | 48,408 |
| 2024-07-04 | 17.860 | 17.930 | 17.820 | 17.855 | 16.330 | 9,423 |
| 2024-07-03 | 17.755 | 17.780 | 17.690 | 17.755 | 16.238 | 23,399 |
| 2024-07-02 | 17.855 | 17.855 | 17.645 | 17.745 | 16.229 | 17,149 |
| 2024-07-01 | 17.905 | 18.125 | 17.890 | 18.005 | 16.467 | 33,967 |
| 2024-06-28 | 18.185 | 18.185 | 18.000 | 18.070 | 16.526 | 7,179 |
| 2024-06-27 | 18.700 | 18.700 | 17.430 | 18.040 | 16.499 | 49,374 |
| 2024-06-26 | 19.010 | 19.090 | 18.855 | 18.920 | 17.304 | 15,460 |
| 2024-06-25 | 19.000 | 19.035 | 18.820 | 18.890 | 17.276 | 14,774 |
| 2024-06-24 | 18.955 | 19.090 | 18.955 | 19.055 | 17.427 | 22,921 |
| 2024-06-21 | 18.965 | 19.060 | 18.685 | 18.890 | 17.276 | 28,634 |
| 2024-06-20 | 19.155 | 19.160 | 18.990 | 19.125 | 17.491 | 19,403 |
| 2024-06-19 | 19.015 | 19.185 | 19.010 | 19.135 | 17.500 | 17,950 |
| 2024-06-18 | 19.050 | 19.125 | 18.990 | 19.050 | 17.422 | 3,487 |
| 2024-06-17 | 19.060 | 19.060 | 18.810 | 18.935 | 17.317 | 9,957 |
| 2024-06-14 | 19.085 | 19.170 | 18.970 | 19.015 | 17.390 | 8,595 |
| 2024-06-13 | 19.005 | 19.085 | 18.955 | 19.080 | 17.450 | 7,976 |
| 2024-06-12 | 19.150 | 19.225 | 18.935 | 18.980 | 17.358 | 15,767 |
| 2024-06-11 | 19.280 | 19.365 | 19.095 | 19.145 | 17.509 | 7,354 |
| 2024-06-10 | 19.085 | 19.230 | 19.080 | 19.170 | 17.532 | 28,315 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2015 GBP |
| 2026-05-14 | 0.2015 GBP |
| 2026-02-19 | 0.2134 GBP |
| 2025-11-13 | 0.1897 GBP |
| 2025-08-14 | 0.1897 GBP |
| 2025-05-15 | 0.1897 GBP |
| 2025-02-20 | 0.1897 GBP |
| 2024-11-14 | 0.1778 GBP |
| 2024-08-15 | 0.1778 GBP |
| 2024-05-16 | 0.1778 GBP |
| 2024-02-22 | 0.1897 GBP |
| 2023-11-16 | 0.1660 GBP |
| 2023-08-17 | 0.1660 GBP |
| 2023-05-18 | 0.1660 GBP |
| 2023-02-23 | 0.1630 GBP |
| 2022-11-17 | 0.1630 GBP |
| 2022-08-18 | 0.1926 GBP |
| 2022-05-19 | 0.1660 GBP |
| 2022-02-24 | 0.2726 GBP |
| 2021-11-18 | 0.2252 GBP |
| 2021-08-19 | 0.2252 GBP |
| 2021-05-20 | 0.2252 GBP |
| 2021-02-18 | 0.2726 GBP |
| 2020-11-12 | 0.2252 GBP |
| 2020-08-13 | 0.2252 GBP |
| 2020-05-14 | 0.2252 GBP |
| 2020-02-20 | 0.2726 GBP |
| 2019-11-14 | 0.2252 GBP |
| 2019-08-08 | 0.2252 GBP |
| 2019-05-16 | 0.2252 GBP |
| 2019-02-21 | 0.2726 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.