GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	16.440	16.440	16.220	16.320	14.084	37,119
2023-01-06	16.460	16.460	16.220	16.400	14.154	33,842
2023-01-05	16.400	16.460	16.280	16.420	14.171	100,445
2023-01-04	16.720	16.860	16.520	16.520	14.257	52,340
2023-01-03	16.260	16.840	16.180	16.740	14.447	259,729
2023-01-02	16.640	16.840	16.180	16.180	13.964	10,305
2022-12-30	16.480	16.500	16.320	16.460	14.205	18,982
2022-12-29	16.280	16.500	16.280	16.500	14.240	29,359
2022-12-28	16.480	16.560	16.420	16.480	14.223	18,284
2022-12-27	16.800	16.800	16.460	16.500	14.240	27,322
2022-12-23	16.740	16.760	16.520	16.580	14.309	25,943
2022-12-22	16.740	16.780	16.580	16.600	14.326	32,694
2022-12-21	16.640	16.900	16.480	16.760	14.464	42,694
2022-12-20	16.420	16.500	16.300	16.360	14.119	30,123
2022-12-19	16.500	16.600	16.420	16.420	14.171	38,486
2022-12-16	16.760	16.760	16.440	16.580	14.309	147,746
2022-12-15	17.000	17.100	16.760	16.760	14.464	50,101
2022-12-14	17.060	17.100	16.900	17.100	14.758	25,334
2022-12-13	16.960	17.260	16.880	16.980	14.654	109,489
2022-12-12	17.120	17.260	16.900	17.040	14.706	35,404
2022-12-09	17.360	17.360	17.080	17.180	14.827	31,043
2022-12-08	17.580	17.600	17.080	17.440	15.051	62,013
2022-12-07	18.680	18.840	17.460	17.660	15.241	270,158
2022-12-06	16.820	16.820	16.360	16.360	14.119	70,155
2022-12-05	16.640	16.840	16.500	16.700	14.412	75,330
2022-12-02	16.620	16.860	16.520	16.800	14.499	39,425
2022-12-01	16.600	16.760	16.500	16.640	14.361	160,710
2022-11-30	16.680	16.680	16.440	16.440	14.188	32,473
2022-11-29	16.380	16.720	16.380	16.620	14.343	39,044
2022-11-28	16.400	16.440	16.180	16.420	14.171	26,183
2022-11-25	16.320	16.380	16.280	16.300	14.067	25,473
2022-11-24	16.360	16.380	16.180	16.300	14.067	34,642
2022-11-23	16.380	16.440	16.240	16.400	14.154	71,466
2022-11-22	16.400	16.500	16.340	16.480	14.223	151,048
2022-11-21	16.060	16.500	16.000	16.240	14.015	349,547
2022-11-18	15.820	16.020	15.800	15.920	13.739	43,148
2022-11-17	15.960	15.960	15.520	15.660	13.515	28,017
2022-11-16	15.720	16.020	15.720	15.920	13.601	42,217
2022-11-15	15.760	15.860	15.660	15.720	13.430	87,064
2022-11-14	15.360	15.940	15.340	15.760	13.464	113,304
2022-11-11	15.960	16.020	15.180	15.280	13.054	326,985
2022-11-10	16.300	16.520	16.240	16.240	13.874	34,029
2022-11-09	15.980	16.240	15.980	16.220	13.857	21,211
2022-11-08	15.900	16.140	15.900	16.020	13.686	52,860
2022-11-07	16.380	16.400	15.900	15.980	13.652	95,066
2022-11-04	16.840	16.980	16.640	16.660	14.233	55,034
2022-11-03	16.960	17.000	16.680	16.720	14.284	40,660
2022-11-02	17.160	17.360	16.880	16.900	14.438	52,380
2022-11-01	16.860	17.100	16.860	16.940	14.472	29,219
2022-10-31	16.740	16.940	16.520	16.780	14.335	35,831
2022-10-28	16.320	16.740	16.320	16.620	14.199	38,361
2022-10-27	16.210	16.360	16.210	16.272	13.901	23,005
2022-10-26	16.142	16.336	16.142	16.214	13.852	27,216
2022-10-25	16.156	16.238	16.046	16.086	13.742	24,195
2022-10-24	16.276	16.276	15.980	16.172	13.816	59,348
2022-10-21	15.824	16.120	15.824	16.056	13.717	46,181
2022-10-20	15.894	15.964	15.800	15.870	13.558	47,459
2022-10-19	16.020	16.198	15.896	16.074	13.732	45,658
2022-10-18	15.878	16.018	15.798	15.844	13.536	44,173
2022-10-17	15.860	16.112	15.800	15.900	13.583	45,577

← NewerPage 17 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.