GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	15.886	16.484	15.886	16.484	16.938	75,598
2022-01-26	15.951	16.016	15.822	15.967	16.407	71,573
2022-01-25	15.628	15.822	15.515	15.822	16.257	127,432
2022-01-24	16.064	16.096	15.725	15.741	16.174	143,602
2022-01-21	15.983	16.161	15.935	16.129	16.573	63,048
2022-01-20	16.096	16.161	15.951	16.145	16.589	71,942
2022-01-19	16.605	16.605	16.323	16.444	16.896	91,981
2022-01-18	16.565	16.686	16.444	16.646	17.104	110,398
2022-01-17	16.848	16.969	16.525	16.565	17.021	250,938
2022-01-14	15.902	16.129	15.902	16.129	16.573	51,994
2022-01-13	15.967	16.048	15.935	15.951	16.390	23,401
2022-01-12	16.048	16.096	15.951	15.951	16.390	37,397
2022-01-11	15.886	16.048	15.870	15.935	16.373	57,899
2022-01-10	15.628	15.806	15.612	15.741	16.174	35,138
2022-01-07	15.547	15.612	15.498	15.579	16.008	31,506
2022-01-06	15.563	15.660	15.466	15.595	16.025	38,708
2022-01-05	15.595	15.725	15.563	15.660	16.091	45,962
2022-01-04	15.725	15.741	15.531	15.595	16.025	59,929
2022-01-03	16.064	16.064	15.579	15.660	16.091	43,820
2021-12-30	15.757	15.886	15.757	15.870	16.307	20,829
2021-12-29	15.773	15.854	15.660	15.660	16.091	141,986
2021-12-28	15.676	15.757	15.418	15.741	16.174	127,007
2021-12-27	15.272	15.692	15.272	15.612	16.041	24,062
2021-12-23	15.595	15.725	15.498	15.725	16.157	39,610
2021-12-22	15.450	15.612	15.450	15.612	16.041	30,695
2021-12-21	15.321	15.531	15.305	15.531	15.958	38,344
2021-12-20	15.240	15.337	15.127	15.321	15.742	78,804
2021-12-17	15.644	15.644	15.498	15.547	15.975	43,875
2021-12-16	15.579	15.676	15.369	15.676	16.108	62,098
2021-12-15	15.418	15.498	15.305	15.498	15.925	45,491
2021-12-14	15.450	15.515	15.272	15.353	15.776	51,908
2021-12-13	15.369	15.498	15.369	15.385	15.809	41,991
2021-12-10	15.337	15.434	15.191	15.369	15.792	35,716
2021-12-09	15.256	15.337	15.208	15.272	15.693	23,462
2021-12-08	15.208	15.305	15.111	15.159	15.576	45,390
2021-12-07	15.014	15.353	14.981	15.159	15.576	91,504
2021-12-06	14.836	15.078	14.820	14.965	15.377	29,595
2021-12-03	14.852	14.852	14.674	14.690	15.095	29,138
2021-12-02	14.949	14.949	14.755	14.771	15.178	43,787
2021-12-01	14.707	14.917	14.674	14.917	15.327	33,168
2021-11-30	14.593	14.787	14.529	14.642	15.045	77,840
2021-11-29	14.674	14.868	14.593	14.804	15.211	140,371
2021-11-26	14.626	14.755	14.480	14.739	15.145	81,168
2021-11-25	14.965	15.030	14.900	14.933	15.344	20,338
2021-11-24	14.949	15.111	14.933	15.046	15.460	72,619
2021-11-23	14.820	14.933	14.674	14.933	15.344	68,354
2021-11-22	14.917	14.981	14.820	14.884	15.294	44,350
2021-11-19	14.836	14.949	14.820	14.836	15.244	33,925
2021-11-18	14.949	14.965	14.658	14.658	15.062	51,606
2021-11-17	15.143	15.256	15.014	15.208	15.398	49,606
2021-11-16	15.240	15.288	15.030	15.111	15.300	48,392
2021-11-15	15.305	15.353	15.175	15.353	15.545	45,410
2021-11-12	15.224	15.337	15.208	15.240	15.431	75,768
2021-11-11	15.094	15.224	15.094	15.191	15.381	42,297
2021-11-10	14.933	15.159	14.917	15.159	15.349	92,237
2021-11-09	14.852	15.030	14.852	14.884	15.071	37,873
2021-11-08	14.917	14.997	14.690	14.900	15.087	80,227
2021-11-05	15.062	15.191	14.965	15.094	15.283	90,630
2021-11-04	15.159	15.208	14.933	14.965	15.152	89,437
2021-11-03	14.900	15.127	14.900	15.127	15.316	92,263

← NewerPage 21 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.