GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	16.280	16.442	16.280	16.400	14.290	38,495
2023-03-31	16.160	16.360	16.160	16.240	14.151	26,295
2023-03-30	16.140	16.180	16.080	16.080	14.011	19,841
2023-03-29	16.180	16.220	16.080	16.120	14.046	81,004
2023-03-28	16.300	16.360	16.160	16.160	14.081	14,336
2023-03-27	16.120	16.240	16.100	16.120	14.046	28,018
2023-03-24	16.060	16.060	15.720	15.900	13.854	55,148
2023-03-23	16.200	16.340	16.180	16.220	14.133	9,801
2023-03-22	16.220	16.320	16.200	16.320	14.220	21,556
2023-03-21	16.200	16.300	16.080	16.080	14.011	11,845
2023-03-20	16.060	16.220	15.980	16.140	14.063	119,436
2023-03-17	15.980	16.120	15.920	16.000	13.941	13,733
2023-03-16	15.820	15.900	15.700	15.860	13.819	49,291
2023-03-15	15.660	15.880	15.660	15.820	13.785	27,057
2023-03-14	15.680	15.820	15.600	15.720	13.697	15,951
2023-03-13	15.760	15.840	15.560	15.560	13.558	48,994
2023-03-10	15.880	15.960	15.760	15.920	13.872	48,623
2023-03-09	15.960	16.100	15.900	15.900	13.854	21,266
2023-03-08	16.100	16.140	15.960	16.060	13.994	65,383
2023-03-07	16.300	16.360	16.100	16.100	14.029	101,893
2023-03-06	16.240	16.320	16.200	16.320	14.220	30,493
2023-03-03	16.280	16.340	16.180	16.340	14.238	28,438
2023-03-02	16.100	16.280	16.040	16.280	14.185	37,536
2023-03-01	16.160	16.200	15.980	15.980	13.924	60,126
2023-02-28	16.440	16.440	16.240	16.260	14.168	16,175
2023-02-27	16.500	16.640	16.440	16.520	14.395	44,016
2023-02-24	16.580	16.580	16.380	16.460	14.342	32,140
2023-02-23	16.720	16.740	16.540	16.600	14.464	27,595
2023-02-22	16.960	16.960	16.800	16.840	14.533	68,431
2023-02-21	16.540	16.980	16.540	16.920	14.602	47,716
2023-02-20	16.820	16.820	16.600	16.600	14.326	67,141
2023-02-17	16.440	16.760	16.380	16.700	14.412	30,618
2023-02-16	16.540	16.700	16.400	16.520	14.257	29,406
2023-02-15	16.580	16.600	16.340	16.560	14.292	72,181
2023-02-14	16.920	16.960	16.680	16.680	14.395	32,237
2023-02-13	16.720	16.920	16.720	16.860	14.551	30,269
2023-02-10	16.920	16.920	16.660	16.720	14.430	39,084
2023-02-09	17.140	17.220	17.000	17.140	14.792	134,454
2023-02-08	16.940	17.140	16.900	17.060	14.723	52,474
2023-02-07	16.580	16.900	16.560	16.860	14.551	109,908
2023-02-06	16.100	16.560	16.100	16.560	14.292	70,635
2023-02-03	16.020	16.340	16.020	16.260	14.033	37,994
2023-02-02	16.260	16.300	16.000	16.280	14.050	97,335
2023-02-01	16.420	16.420	16.020	16.180	13.964	173,644
2023-01-31	16.260	16.480	16.160	16.380	14.136	84,329
2023-01-30	16.280	16.380	16.200	16.320	14.084	20,455
2023-01-27	16.220	16.360	16.180	16.180	13.964	59,597
2023-01-26	16.140	16.300	16.100	16.100	13.895	45,704
2023-01-25	16.000	16.140	15.960	16.080	13.877	45,274
2023-01-24	16.220	16.220	15.880	15.960	13.774	68,878
2023-01-23	16.240	16.340	16.140	16.260	14.033	54,940
2023-01-20	16.320	16.320	16.180	16.280	14.050	25,133
2023-01-19	16.240	16.440	16.180	16.440	14.188	32,353
2023-01-18	16.360	16.420	16.160	16.240	14.015	53,670
2023-01-17	16.360	16.520	16.300	16.460	14.205	28,473
2023-01-16	16.380	16.500	16.260	16.480	14.223	37,825
2023-01-13	16.320	16.420	16.260	16.420	14.171	33,957
2023-01-12	16.200	16.320	16.020	16.320	14.084	70,687
2023-01-11	16.200	16.300	16.000	16.120	13.912	50,396
2023-01-10	16.180	16.260	16.100	16.120	13.912	44,834

← NewerPage 16 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.