GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 20.040 | 20.410 | 19.920 | 20.370 | 19.659 | 132,161 |
| 2025-11-03 | 20.240 | 20.370 | 20.060 | 20.100 | 19.398 | 120,072 |
| 2025-10-31 | 20.310 | 20.420 | 20.040 | 20.320 | 19.610 | 148,757 |
| 2025-10-30 | 19.705 | 20.310 | 19.610 | 20.310 | 19.601 | 216,299 |
| 2025-10-29 | 19.325 | 20.050 | 18.940 | 19.920 | 19.224 | 463,428 |
| 2025-10-28 | 18.775 | 18.950 | 18.680 | 18.775 | 18.119 | 460,465 |
| 2025-10-27 | 18.820 | 18.945 | 18.745 | 18.845 | 18.187 | 133,966 |
| 2025-10-24 | 18.525 | 18.870 | 18.430 | 18.570 | 17.921 | 155,054 |
| 2025-10-23 | 19.005 | 19.140 | 18.940 | 18.975 | 18.312 | 43,723 |
| 2025-10-22 | 18.845 | 19.140 | 18.845 | 19.085 | 18.418 | 83,209 |
| 2025-10-21 | 18.930 | 19.120 | 18.910 | 19.045 | 18.380 | 298,790 |
| 2025-10-20 | 18.720 | 18.940 | 18.720 | 18.865 | 18.206 | 102,051 |
| 2025-10-17 | 18.615 | 18.725 | 18.385 | 18.725 | 18.071 | 191,157 |
| 2025-10-16 | 18.850 | 18.910 | 18.770 | 18.855 | 18.197 | 37,795 |
| 2025-10-15 | 18.645 | 18.810 | 18.545 | 18.790 | 18.134 | 100,174 |
| 2025-10-14 | 18.745 | 19.020 | 18.735 | 18.860 | 18.201 | 175,580 |
| 2025-10-13 | 18.690 | 18.895 | 18.675 | 18.810 | 18.153 | 144,483 |
| 2025-10-10 | 18.750 | 18.965 | 18.700 | 18.700 | 18.047 | 117,380 |
| 2025-10-09 | 18.900 | 19.040 | 18.845 | 18.915 | 18.254 | 70,653 |
| 2025-10-08 | 18.675 | 18.865 | 18.665 | 18.775 | 18.119 | 81,588 |
| 2025-10-07 | 18.505 | 18.635 | 18.475 | 18.635 | 17.984 | 476,351 |
| 2025-10-06 | 18.495 | 18.790 | 18.475 | 18.675 | 18.023 | 1,538,724 |
| 2025-10-03 | 18.845 | 19.035 | 18.425 | 18.775 | 18.119 | 2,057,179 |
| 2025-10-02 | 19.390 | 19.405 | 18.880 | 19.005 | 18.341 | 1,788,120 |
| 2025-10-01 | 18.350 | 19.335 | 18.335 | 19.335 | 18.660 | 2,344,736 |
| 2025-09-30 | 17.570 | 18.325 | 17.455 | 18.140 | 17.507 | 923,191 |
| 2025-09-29 | 17.620 | 17.760 | 17.165 | 17.430 | 16.821 | 269,971 |
| 2025-09-26 | 16.775 | 17.195 | 16.730 | 17.105 | 16.508 | 176,005 |
| 2025-09-25 | 17.020 | 17.185 | 16.875 | 16.875 | 16.286 | 111,013 |
| 2025-09-24 | 17.140 | 17.175 | 16.990 | 17.060 | 16.464 | 43,460 |
| 2025-09-23 | 17.265 | 17.395 | 17.140 | 17.165 | 16.566 | 98,316 |
| 2025-09-22 | 17.250 | 17.440 | 17.170 | 17.400 | 16.792 | 144,049 |
| 2025-09-19 | 17.075 | 17.365 | 17.050 | 17.250 | 16.648 | 103,745 |
| 2025-09-18 | 17.080 | 17.115 | 16.950 | 17.035 | 16.440 | 80,831 |
| 2025-09-17 | 16.910 | 17.100 | 16.895 | 17.040 | 16.445 | 120,770 |
| 2025-09-16 | 17.030 | 17.155 | 16.940 | 16.940 | 16.348 | 89,098 |
| 2025-09-15 | 17.385 | 17.385 | 17.135 | 17.150 | 16.551 | 119,211 |
| 2025-09-12 | 17.580 | 17.755 | 17.425 | 17.450 | 16.841 | 175,509 |
| 2025-09-11 | 17.390 | 17.640 | 17.375 | 17.610 | 16.995 | 114,759 |
| 2025-09-10 | 17.380 | 17.440 | 17.205 | 17.270 | 16.667 | 169,110 |
| 2025-09-09 | 17.040 | 17.310 | 17.030 | 17.295 | 16.691 | 175,808 |
| 2025-09-08 | 17.115 | 17.120 | 16.770 | 16.945 | 16.353 | 158,849 |
| 2025-09-05 | 16.940 | 17.100 | 16.920 | 17.050 | 16.455 | 154,325 |
| 2025-09-04 | 16.855 | 17.045 | 16.800 | 16.990 | 16.397 | 87,185 |
| 2025-09-03 | 16.770 | 16.955 | 16.685 | 16.955 | 16.363 | 612,393 |
| 2025-09-02 | 16.765 | 16.975 | 16.640 | 16.670 | 16.088 | 402,087 |
| 2025-09-01 | 17.000 | 17.015 | 16.710 | 16.820 | 16.233 | 130,487 |
| 2025-08-29 | 16.910 | 16.925 | 16.770 | 16.820 | 16.233 | 59,146 |
| 2025-08-28 | 17.190 | 17.210 | 16.960 | 16.960 | 16.368 | 147,176 |
| 2025-08-27 | 17.240 | 17.285 | 17.140 | 17.180 | 16.580 | 91,436 |
| 2025-08-26 | 16.990 | 17.280 | 16.970 | 17.050 | 16.455 | 403,140 |
| 2025-08-25 | 17.495 | 17.495 | 16.960 | 16.985 | 16.392 | 81,126 |
| 2025-08-22 | 17.235 | 17.425 | 17.145 | 17.145 | 16.546 | 391,184 |
| 2025-08-21 | 17.175 | 17.340 | 17.120 | 17.330 | 16.725 | 892,394 |
| 2025-08-20 | 16.950 | 17.365 | 16.925 | 17.215 | 16.614 | 1,412,164 |
| 2025-08-19 | 16.660 | 16.920 | 16.660 | 16.885 | 16.295 | 778,036 |
| 2025-08-18 | 16.705 | 16.840 | 16.680 | 16.750 | 16.165 | 679,614 |
| 2025-08-15 | 16.640 | 16.660 | 16.515 | 16.570 | 15.991 | 955,634 |
| 2025-08-14 | 16.475 | 16.530 | 16.390 | 16.530 | 15.953 | 148,360 |
| 2025-08-13 | 16.465 | 16.720 | 16.465 | 16.680 | 15.917 | 243,779 |
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.