GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 19.165 | 19.285 | 18.975 | 19.180 | 17.541 | 21,317 |
| 2024-06-06 | 19.410 | 19.485 | 19.130 | 19.250 | 17.605 | 58,971 |
| 2024-06-05 | 19.270 | 19.545 | 19.245 | 19.390 | 17.733 | 58,096 |
| 2024-06-04 | 18.770 | 19.100 | 18.645 | 18.980 | 17.358 | 48,299 |
| 2024-06-03 | 18.775 | 19.200 | 18.645 | 18.770 | 17.166 | 134,039 |
| 2024-05-31 | 20.440 | 20.710 | 20.430 | 20.710 | 18.941 | 17,291 |
| 2024-05-30 | 20.520 | 20.550 | 20.340 | 20.350 | 18.611 | 9,635 |
| 2024-05-29 | 20.470 | 20.520 | 20.410 | 20.490 | 18.739 | 12,604 |
| 2024-05-28 | 20.780 | 20.780 | 20.460 | 20.460 | 18.712 | 36,452 |
| 2024-05-27 | 20.810 | 21.020 | 20.400 | 20.600 | 18.840 | 10,785 |
| 2024-05-24 | 20.820 | 21.020 | 20.770 | 20.810 | 19.032 | 17,404 |
| 2024-05-23 | 21.120 | 21.240 | 20.830 | 20.860 | 19.078 | 23,631 |
| 2024-05-22 | 20.530 | 21.050 | 20.410 | 21.000 | 19.206 | 41,647 |
| 2024-05-21 | 20.550 | 20.610 | 20.350 | 20.550 | 18.794 | 29,833 |
| 2024-05-20 | 20.640 | 20.800 | 20.640 | 20.760 | 18.986 | 7,049 |
| 2024-05-17 | 20.710 | 20.730 | 20.590 | 20.720 | 18.950 | 7,150 |
| 2024-05-16 | 20.940 | 20.990 | 20.710 | 20.750 | 18.977 | 24,416 |
| 2024-05-15 | 21.060 | 21.170 | 21.030 | 21.110 | 19.146 | 26,766 |
| 2024-05-14 | 20.930 | 21.060 | 20.910 | 21.030 | 19.073 | 31,736 |
| 2024-05-13 | 20.900 | 21.030 | 20.900 | 21.010 | 19.055 | 39,313 |
| 2024-05-10 | 20.710 | 20.900 | 20.710 | 20.890 | 18.946 | 38,854 |
| 2024-05-09 | 20.630 | 20.740 | 20.610 | 20.640 | 18.720 | 10,645 |
| 2024-05-08 | 20.540 | 20.610 | 20.520 | 20.590 | 18.674 | 15,536 |
| 2024-05-07 | 20.340 | 20.550 | 20.290 | 20.480 | 18.575 | 30,314 |
| 2024-05-06 | 20.210 | 20.310 | 20.040 | 20.110 | 18.239 | 19,478 |
| 2024-05-03 | 20.300 | 20.300 | 20.140 | 20.180 | 18.303 | 31,166 |
| 2024-05-02 | 19.840 | 20.210 | 19.840 | 20.130 | 18.257 | 72,276 |
| 2024-04-30 | 19.485 | 19.670 | 19.480 | 19.540 | 17.722 | 6,732 |
| 2024-04-29 | 19.270 | 19.645 | 19.270 | 19.515 | 17.699 | 17,432 |
| 2024-04-26 | 19.190 | 19.315 | 19.060 | 19.265 | 17.473 | 17,109 |
| 2024-04-25 | 19.115 | 19.310 | 19.080 | 19.205 | 17.418 | 21,153 |
| 2024-04-24 | 19.280 | 19.305 | 19.015 | 19.020 | 17.250 | 12,709 |
| 2024-04-23 | 19.170 | 19.205 | 19.030 | 19.190 | 17.405 | 18,722 |
| 2024-04-22 | 18.735 | 19.055 | 18.735 | 18.980 | 17.214 | 20,888 |
| 2024-04-19 | 18.435 | 18.650 | 18.405 | 18.590 | 16.860 | 33,606 |
| 2024-04-18 | 18.535 | 18.610 | 18.425 | 18.425 | 16.711 | 26,054 |
| 2024-04-17 | 18.765 | 18.765 | 18.465 | 18.545 | 16.820 | 14,536 |
| 2024-04-16 | 18.975 | 18.980 | 18.700 | 18.795 | 17.046 | 15,339 |
| 2024-04-15 | 19.155 | 19.315 | 19.080 | 19.200 | 17.414 | 51,045 |
| 2024-04-12 | 19.090 | 19.350 | 19.065 | 19.165 | 17.382 | 26,568 |
| 2024-04-11 | 19.015 | 19.140 | 18.920 | 18.980 | 17.214 | 8,282 |
| 2024-04-10 | 18.940 | 18.940 | 18.705 | 18.830 | 17.078 | 21,003 |
| 2024-04-09 | 18.740 | 18.855 | 18.600 | 18.765 | 17.019 | 25,117 |
| 2024-04-08 | 18.940 | 18.965 | 18.655 | 18.810 | 17.060 | 22,708 |
| 2024-04-05 | 18.660 | 18.985 | 18.565 | 18.935 | 17.173 | 58,201 |
| 2024-04-04 | 19.450 | 19.450 | 19.095 | 19.110 | 17.332 | 9,868 |
| 2024-04-03 | 19.395 | 19.425 | 19.140 | 19.250 | 17.459 | 16,543 |
| 2024-04-02 | 19.755 | 19.755 | 19.380 | 19.465 | 17.654 | 14,705 |
| 2024-03-28 | 19.852 | 20.055 | 19.852 | 20.010 | 18.148 | 101,817 |
| 2024-03-27 | 19.812 | 19.898 | 19.652 | 19.898 | 18.047 | 22,278 |
| 2024-03-26 | 19.726 | 19.804 | 19.626 | 19.734 | 17.898 | 18,121 |
| 2024-03-25 | 19.650 | 19.770 | 19.606 | 19.754 | 17.916 | 15,480 |
| 2024-03-22 | 19.580 | 19.742 | 19.532 | 19.662 | 17.833 | 17,780 |
| 2024-03-21 | 19.238 | 19.590 | 19.202 | 19.562 | 17.742 | 59,188 |
| 2024-03-20 | 19.508 | 19.508 | 19.264 | 19.264 | 17.472 | 21,547 |
| 2024-03-19 | 19.432 | 19.492 | 19.390 | 19.410 | 17.604 | 20,374 |
| 2024-03-18 | 19.338 | 19.458 | 19.230 | 19.394 | 17.590 | 18,680 |
| 2024-03-15 | 19.776 | 19.776 | 19.256 | 19.256 | 17.465 | 20,551 |
| 2024-03-14 | 19.852 | 19.852 | 19.662 | 19.744 | 17.907 | 27,078 |
| 2024-03-13 | 19.748 | 19.830 | 19.694 | 19.800 | 17.958 | 18,653 |
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.