GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	15.694	15.868	15.694	15.856	13.546	20,391
2022-10-13	15.846	15.910	15.442	15.646	13.366	50,065
2022-10-12	15.642	15.862	15.610	15.820	13.515	64,578
2022-10-11	15.528	15.790	15.500	15.700	13.413	43,922
2022-10-10	15.562	15.578	15.430	15.562	13.295	48,491
2022-10-07	15.338	15.580	15.332	15.454	13.202	76,808
2022-10-06	15.390	15.460	15.198	15.198	12.984	33,906
2022-10-05	15.416	15.482	15.246	15.482	13.226	30,335
2022-10-04	15.420	15.574	15.372	15.538	13.274	346,012
2022-10-03	14.934	15.400	14.934	15.364	13.126	161,997
2022-09-30	15.144	15.204	15.046	15.046	12.854	151,394
2022-09-29	15.014	15.148	14.828	15.148	12.941	212,453
2022-09-28	14.972	15.192	14.902	15.132	12.927	167,634
2022-09-27	15.070	15.212	15.012	15.070	12.874	169,522
2022-09-26	15.050	15.148	14.722	15.056	12.862	223,216
2022-09-23	15.220	15.384	14.756	15.026	12.837	269,052
2022-09-22	15.046	15.150	14.978	15.150	12.943	137,863
2022-09-21	15.300	15.340	15.146	15.246	13.025	120,637
2022-09-20	15.258	15.394	15.130	15.244	13.023	137,461
2022-09-19	15.514	15.558	15.200	15.378	13.137	55,024
2022-09-16	15.498	15.536	15.220	15.220	13.002	100,913
2022-09-15	15.650	15.730	15.512	15.704	13.416	388,935
2022-09-14	15.826	15.854	15.620	15.758	13.462	95,749
2022-09-13	16.144	16.158	15.820	15.820	13.515	79,032
2022-09-12	15.708	16.180	15.674	16.158	13.804	123,046
2022-09-09	15.722	15.948	15.722	15.726	13.435	43,820
2022-09-08	15.666	15.772	15.490	15.772	13.474	156,532
2022-09-07	15.802	15.870	15.696	15.764	13.467	98,529
2022-09-06	15.964	15.988	15.850	15.850	13.541	78,843
2022-09-05	15.922	15.968	15.800	15.800	13.498	104,562
2022-09-02	15.914	15.938	15.664	15.898	13.582	159,285
2022-09-01	16.176	16.188	15.880	15.912	13.594	182,807
2022-08-31	16.480	16.480	16.160	16.180	13.823	191,530
2022-08-30	16.480	16.698	16.454	16.456	14.058	50,006
2022-08-29	16.664	16.890	16.378	16.472	14.072	26,613
2022-08-26	17.100	17.138	16.600	16.620	14.199	81,156
2022-08-25	16.854	16.854	16.670	16.706	14.272	71,004
2022-08-24	16.840	16.910	16.662	16.846	14.392	44,855
2022-08-23	17.100	17.100	16.782	16.782	14.337	69,412
2022-08-22	17.020	17.170	16.952	17.040	14.557	48,721
2022-08-19	16.834	17.112	16.790	16.930	14.463	48,414
2022-08-18	16.830	17.130	16.720	16.770	14.327	63,976
2022-08-17	17.110	17.110	16.800	16.998	14.359	114,979
2022-08-16	17.160	17.528	17.100	17.100	14.445	163,978
2022-08-15	17.500	17.506	16.780	16.892	14.270	96,741
2022-08-12	17.410	17.608	16.970	17.450	14.741	304,769
2022-08-11	18.460	18.500	16.390	16.800	14.192	436,535
2022-08-10	19.640	19.720	18.700	18.742	15.832	164,317
2022-08-09	19.700	19.732	19.510	19.696	16.638	147,805
2022-08-08	19.968	20.005	19.754	19.754	16.687	84,901
2022-08-05	19.810	19.920	19.688	19.920	16.827	186,792
2022-08-04	20.070	20.170	19.790	19.790	16.718	159,254
2022-08-03	20.260	20.320	19.932	20.320	17.165	273,318
2022-08-02	20.280	20.525	20.245	20.405	17.237	170,392
2022-08-01	20.640	20.690	20.340	20.340	17.182	77,192
2022-07-29	20.910	21.070	20.660	20.880	17.638	315,691
2022-07-28	21.170	21.170	20.770	21.005	17.744	319,326
2022-07-27	20.865	21.200	20.780	21.000	17.740	170,220
2022-07-20	21.040	21.340	20.640	20.700	17.486	1,545
2022-07-18	16.920	16.930	16.272	16.478	17.400	232,744

← NewerPage 18 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.