GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	17.790	17.950	17.612	17.612	15.657	52,026
2023-09-20	17.684	17.800	17.654	17.718	15.751	33,278
2023-09-19	17.442	17.500	17.322	17.416	15.483	12,962
2023-09-18	17.680	17.748	17.382	17.438	15.502	37,841
2023-09-15	17.584	17.746	17.516	17.696	15.732	93,013
2023-09-14	17.106	17.440	17.100	17.440	15.504	40,270
2023-09-13	17.010	17.156	16.968	17.078	15.182	19,531
2023-09-12	17.250	17.320	17.056	17.096	15.198	49,030
2023-09-11	17.124	17.308	17.052	17.250	15.335	137,178
2023-09-08	16.290	16.888	16.262	16.812	14.946	57,381
2023-09-07	16.026	16.302	16.026	16.302	14.492	20,535
2023-09-06	16.060	16.164	15.970	16.164	14.370	10,460
2023-09-05	16.024	16.300	16.010	16.160	14.366	14,210
2023-09-04	16.292	16.348	16.092	16.300	14.491	24,914
2023-09-01	16.238	16.312	16.206	16.288	14.480	25,384
2023-08-31	16.324	16.438	16.272	16.286	14.478	26,388
2023-08-30	16.316	16.390	16.248	16.256	14.451	9,501
2023-08-29	16.330	16.500	16.268	16.362	14.546	34,333
2023-08-28	16.000	16.258	16.000	16.200	14.402	13,522
2023-08-25	16.000	16.168	15.992	16.024	14.245	12,979
2023-08-24	16.140	16.150	16.010	16.010	14.233	12,786
2023-08-23	16.028	16.216	16.014	16.118	14.329	15,439
2023-08-22	15.848	16.024	15.790	16.024	14.245	54,456
2023-08-21	15.870	15.910	15.812	15.850	14.090	33,557
2023-08-18	15.980	16.004	15.808	15.902	14.137	41,375
2023-08-17	15.792	16.100	15.772	16.100	14.313	59,276
2023-08-16	16.222	16.222	16.000	16.160	14.221	119,729
2023-08-15	16.200	16.200	15.944	16.092	14.161	30,166
2023-08-14	16.082	16.194	16.066	16.110	14.177	52,299
2023-08-11	15.990	16.010	15.780	15.862	13.958	12,340
2023-08-10	16.026	16.096	15.938	16.096	14.164	32,015
2023-08-09	16.030	16.058	15.916	15.986	14.067	134,474
2023-08-08	15.744	15.940	15.736	15.940	14.027	30,170
2023-08-07	15.662	15.748	15.616	15.616	13.742	131,000
2023-08-04	15.570	15.656	15.450	15.656	13.777	57,042
2023-08-03	15.830	15.830	15.544	15.580	13.710	43,497
2023-08-02	15.834	15.898	15.702	15.860	13.957	24,298
2023-08-01	16.140	16.212	15.952	16.016	14.094	26,172
2023-07-31	16.100	16.188	16.050	16.072	14.143	44,965
2023-07-28	16.378	16.438	16.122	16.192	14.249	23,982
2023-07-27	16.318	16.612	16.318	16.460	14.484	38,926
2023-07-26	16.200	16.520	16.092	16.200	14.256	63,153
2023-07-25	16.116	16.290	16.048	16.290	14.335	17,347
2023-07-24	16.080	16.212	15.990	16.212	14.266	32,135
2023-07-21	16.102	16.112	15.900	16.112	14.178	33,525
2023-07-20	15.850	16.050	15.780	15.940	14.027	23,133
2023-07-19	15.538	15.758	15.538	15.730	13.842	29,847
2023-07-18	15.370	15.594	15.368	15.488	13.629	28,797
2023-07-17	15.400	15.488	15.370	15.434	13.582	40,469
2023-07-14	15.538	15.604	15.414	15.414	13.564	38,479
2023-07-13	15.582	15.732	15.560	15.614	13.740	28,441
2023-07-12	15.556	15.610	15.440	15.564	13.696	44,290
2023-07-11	15.374	15.506	15.300	15.506	13.645	51,976
2023-07-10	15.484	15.526	15.368	15.390	13.543	77,723
2023-07-07	15.532	15.646	15.450	15.464	13.608	43,736
2023-07-06	16.020	16.020	15.686	15.790	13.895	58,147
2023-07-05	16.090	16.140	16.014	16.014	14.092	14,316
2023-07-04	16.200	16.326	16.102	16.102	14.169	22,396
2023-07-03	16.242	16.366	16.120	16.120	14.185	34,569
2023-06-30	16.278	16.288	16.112	16.112	14.178	17,317

← NewerPage 14 of 22 · 1,270 trading daysOlder →

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.