GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 19.720 | 19.760 | 19.634 | 19.694 | 17.862 | 39,046 |
| 2024-03-11 | 19.744 | 19.744 | 19.526 | 19.660 | 17.831 | 31,947 |
| 2024-03-08 | 19.848 | 19.882 | 19.582 | 19.582 | 17.760 | 24,637 |
| 2024-03-07 | 19.820 | 20.125 | 19.810 | 19.954 | 18.098 | 139,551 |
| 2024-03-06 | 19.442 | 19.542 | 19.420 | 19.456 | 17.646 | 24,340 |
| 2024-03-05 | 19.598 | 19.694 | 19.526 | 19.642 | 17.815 | 12,229 |
| 2024-03-04 | 19.614 | 19.614 | 19.424 | 19.482 | 17.669 | 30,689 |
| 2024-03-01 | 19.416 | 19.442 | 19.262 | 19.396 | 17.591 | 27,715 |
| 2024-02-29 | 19.582 | 19.830 | 19.352 | 19.368 | 17.566 | 35,360 |
| 2024-02-28 | 19.662 | 19.702 | 19.454 | 19.454 | 17.644 | 30,676 |
| 2024-02-27 | 19.458 | 19.556 | 19.434 | 19.522 | 17.706 | 30,422 |
| 2024-02-26 | 19.542 | 19.708 | 19.508 | 19.530 | 17.713 | 24,403 |
| 2024-02-23 | 19.544 | 19.634 | 19.514 | 19.606 | 17.782 | 26,828 |
| 2024-02-22 | 19.248 | 19.496 | 19.248 | 19.422 | 17.615 | 42,925 |
| 2024-02-21 | 19.406 | 19.448 | 19.340 | 19.352 | 17.382 | 48,998 |
| 2024-02-20 | 19.494 | 19.700 | 19.434 | 19.546 | 17.556 | 32,834 |
| 2024-02-19 | 19.640 | 19.640 | 19.458 | 19.458 | 17.477 | 29,154 |
| 2024-02-16 | 19.390 | 19.636 | 19.360 | 19.636 | 17.637 | 49,669 |
| 2024-02-15 | 19.438 | 19.590 | 19.330 | 19.448 | 17.468 | 23,219 |
| 2024-02-14 | 19.670 | 19.678 | 19.434 | 19.434 | 17.456 | 48,686 |
| 2024-02-13 | 19.334 | 19.500 | 19.200 | 19.214 | 17.258 | 48,158 |
| 2024-02-12 | 19.452 | 19.452 | 19.020 | 19.090 | 17.147 | 61,550 |
| 2024-02-09 | 19.412 | 19.542 | 19.362 | 19.362 | 17.391 | 23,981 |
| 2024-02-08 | 19.574 | 19.600 | 19.300 | 19.300 | 17.335 | 31,179 |
| 2024-02-07 | 19.478 | 19.592 | 19.362 | 19.554 | 17.563 | 59,278 |
| 2024-02-06 | 19.458 | 19.538 | 19.256 | 19.334 | 17.366 | 50,327 |
| 2024-02-05 | 19.016 | 19.510 | 19.004 | 19.284 | 17.321 | 86,610 |
| 2024-02-02 | 18.538 | 18.884 | 18.492 | 18.846 | 16.927 | 37,794 |
| 2024-02-01 | 18.382 | 18.756 | 18.320 | 18.580 | 16.688 | 63,638 |
| 2024-01-31 | 17.852 | 18.926 | 17.768 | 18.402 | 16.529 | 150,873 |
| 2024-01-30 | 18.070 | 18.210 | 17.964 | 17.978 | 16.148 | 42,109 |
| 2024-01-29 | 18.076 | 18.212 | 17.980 | 17.998 | 16.166 | 33,051 |
| 2024-01-26 | 18.060 | 18.142 | 17.994 | 17.994 | 16.162 | 21,040 |
| 2024-01-25 | 18.000 | 18.026 | 17.804 | 17.820 | 16.006 | 17,774 |
| 2024-01-24 | 18.148 | 18.222 | 18.002 | 18.214 | 16.360 | 33,238 |
| 2024-01-23 | 18.166 | 18.184 | 18.000 | 18.106 | 16.263 | 15,367 |
| 2024-01-22 | 18.188 | 18.190 | 17.908 | 18.096 | 16.254 | 37,852 |
| 2024-01-19 | 18.180 | 18.234 | 18.060 | 18.220 | 16.365 | 20,490 |
| 2024-01-18 | 18.242 | 18.326 | 18.118 | 18.182 | 16.331 | 29,671 |
| 2024-01-17 | 18.286 | 18.434 | 18.242 | 18.326 | 16.460 | 33,330 |
| 2024-01-16 | 18.426 | 18.474 | 18.250 | 18.412 | 16.538 | 50,887 |
| 2024-01-15 | 18.328 | 18.498 | 18.272 | 18.418 | 16.543 | 20,879 |
| 2024-01-12 | 18.222 | 18.346 | 18.158 | 18.346 | 16.478 | 31,412 |
| 2024-01-11 | 18.274 | 18.366 | 17.994 | 18.070 | 16.230 | 41,994 |
| 2024-01-10 | 18.150 | 18.306 | 18.142 | 18.282 | 16.421 | 47,181 |
| 2024-01-09 | 18.050 | 18.358 | 18.040 | 18.336 | 16.469 | 74,107 |
| 2024-01-08 | 17.900 | 18.000 | 17.882 | 17.956 | 16.128 | 63,799 |
| 2024-01-05 | 17.880 | 18.026 | 17.730 | 17.840 | 16.024 | 46,096 |
| 2024-01-04 | 17.774 | 17.824 | 17.560 | 17.800 | 15.988 | 81,850 |
| 2024-01-03 | 17.344 | 17.622 | 17.330 | 17.610 | 15.817 | 119,559 |
| 2024-01-02 | 16.844 | 17.046 | 16.806 | 17.046 | 15.311 | 22,461 |
| 2023-12-29 | 16.750 | 16.808 | 16.730 | 16.732 | 15.029 | 14,343 |
| 2023-12-28 | 16.750 | 16.840 | 16.694 | 16.840 | 15.126 | 24,971 |
| 2023-12-27 | 16.720 | 16.772 | 16.624 | 16.750 | 15.045 | 20,821 |
| 2023-12-22 | 16.742 | 16.868 | 16.664 | 16.768 | 15.061 | 34,081 |
| 2023-12-21 | 16.662 | 16.740 | 16.606 | 16.740 | 15.036 | 12,154 |
| 2023-12-20 | 16.710 | 16.768 | 16.660 | 16.724 | 15.021 | 32,693 |
| 2023-12-19 | 16.722 | 16.740 | 16.580 | 16.678 | 14.980 | 15,564 |
| 2023-12-18 | 16.576 | 16.800 | 16.576 | 16.756 | 15.050 | 20,415 |
| 2023-12-15 | 16.858 | 16.910 | 16.468 | 16.508 | 14.827 | 58,708 |
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.