GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 16.310 | 16.375 | 16.240 | 16.310 | 15.564 | 79,450 |
| 2025-08-11 | 16.300 | 16.410 | 16.285 | 16.295 | 15.550 | 89,918 |
| 2025-08-08 | 16.260 | 16.270 | 16.115 | 16.215 | 15.473 | 191,354 |
| 2025-08-07 | 15.750 | 16.065 | 15.660 | 16.040 | 15.306 | 579,735 |
| 2025-08-06 | 16.100 | 16.105 | 15.815 | 15.840 | 15.115 | 787,574 |
| 2025-08-05 | 16.330 | 16.330 | 16.045 | 16.140 | 15.402 | 1,137,221 |
| 2025-08-04 | 16.145 | 16.155 | 15.985 | 16.150 | 15.411 | 1,156,085 |
| 2025-08-01 | 16.190 | 16.330 | 16.055 | 16.115 | 15.378 | 1,032,684 |
| 2025-07-31 | 16.910 | 16.930 | 16.340 | 16.555 | 15.798 | 1,480,593 |
| 2025-07-30 | 16.480 | 17.050 | 16.115 | 17.010 | 16.232 | 954,070 |
| 2025-07-29 | 16.170 | 16.305 | 16.080 | 16.240 | 15.497 | 415,957 |
| 2025-07-28 | 16.295 | 16.345 | 16.135 | 16.200 | 15.459 | 111,405 |
| 2025-07-25 | 16.055 | 16.120 | 15.980 | 16.040 | 15.306 | 911,327 |
| 2025-07-24 | 15.945 | 16.250 | 15.945 | 16.075 | 15.340 | 512,066 |
| 2025-07-23 | 15.855 | 15.980 | 15.830 | 15.945 | 15.216 | 135,556 |
| 2025-07-22 | 15.560 | 15.745 | 15.485 | 15.585 | 14.872 | 120,973 |
| 2025-07-21 | 15.665 | 15.755 | 15.525 | 15.575 | 14.862 | 95,147 |
| 2025-07-18 | 15.440 | 15.770 | 15.320 | 15.650 | 14.934 | 459,017 |
| 2025-07-17 | 16.365 | 16.515 | 16.350 | 16.390 | 15.640 | 558,479 |
| 2025-07-16 | 16.280 | 16.590 | 16.170 | 16.430 | 15.678 | 112,142 |
| 2025-07-15 | 16.480 | 17.280 | 16.215 | 16.240 | 15.497 | 346,461 |
| 2025-07-14 | 16.400 | 16.480 | 16.325 | 16.480 | 15.726 | 299,316 |
| 2025-07-11 | 16.820 | 16.850 | 16.295 | 16.350 | 15.602 | 1,149,303 |
| 2025-07-10 | 16.755 | 17.045 | 16.740 | 16.950 | 16.175 | 916,643 |
| 2025-07-09 | 16.455 | 16.680 | 16.405 | 16.620 | 15.860 | 166,315 |
| 2025-07-08 | 16.300 | 16.500 | 16.170 | 16.450 | 15.697 | 343,881 |
| 2025-07-07 | 16.345 | 16.365 | 16.200 | 16.330 | 15.583 | 426,371 |
| 2025-07-04 | 16.260 | 16.470 | 16.210 | 16.415 | 15.664 | 43,577 |
| 2025-07-03 | 16.385 | 16.410 | 16.110 | 16.290 | 15.545 | 1,256,188 |
| 2025-07-02 | 16.570 | 16.570 | 16.325 | 16.420 | 15.669 | 1,468,745 |
| 2025-07-01 | 16.350 | 16.595 | 16.230 | 16.555 | 15.798 | 1,256,683 |
| 2025-06-30 | 16.350 | 16.500 | 16.270 | 16.335 | 15.588 | 91,002 |
| 2025-06-27 | 16.515 | 16.625 | 16.410 | 16.510 | 15.755 | 46,998 |
| 2025-06-26 | 16.490 | 16.550 | 16.400 | 16.470 | 15.717 | 195,198 |
| 2025-06-25 | 16.645 | 16.645 | 16.415 | 16.430 | 15.678 | 165,697 |
| 2025-06-24 | 16.755 | 16.755 | 16.570 | 16.635 | 15.874 | 592,692 |
| 2025-06-23 | 16.465 | 16.625 | 16.420 | 16.515 | 15.759 | 295,480 |
| 2025-06-20 | 16.965 | 16.965 | 16.470 | 16.505 | 15.750 | 183,072 |
| 2025-06-19 | 16.935 | 16.965 | 16.780 | 16.910 | 16.136 | 29,242 |
| 2025-06-18 | 17.205 | 17.250 | 17.000 | 17.050 | 16.270 | 1,086,271 |
| 2025-06-17 | 17.450 | 17.505 | 17.280 | 17.430 | 16.633 | 124,986 |
| 2025-06-16 | 17.680 | 17.795 | 17.520 | 17.530 | 16.728 | 275,361 |
| 2025-06-13 | 18.190 | 18.385 | 17.875 | 17.885 | 17.067 | 1,538,734 |
| 2025-06-12 | 18.085 | 18.375 | 18.080 | 18.300 | 17.463 | 1,101,207 |
| 2025-06-11 | 18.000 | 18.130 | 17.930 | 18.050 | 17.224 | 1,382,546 |
| 2025-06-10 | 17.890 | 18.005 | 17.725 | 17.955 | 17.134 | 1,359,316 |
| 2025-06-09 | 18.040 | 18.125 | 17.945 | 18.000 | 17.177 | 625,623 |
| 2025-06-06 | 18.070 | 18.150 | 17.965 | 18.050 | 17.224 | 1,051,261 |
| 2025-06-05 | 17.965 | 18.100 | 17.775 | 18.055 | 17.229 | 659,045 |
| 2025-06-04 | 17.720 | 17.920 | 17.680 | 17.840 | 17.024 | 952,382 |
| 2025-06-03 | 18.050 | 18.050 | 17.635 | 17.730 | 16.919 | 967,383 |
| 2025-06-02 | 18.115 | 18.210 | 17.930 | 18.040 | 17.215 | 169,513 |
| 2025-05-30 | 17.550 | 18.110 | 17.430 | 17.990 | 17.167 | 278,849 |
| 2025-05-29 | 17.435 | 17.450 | 17.245 | 17.380 | 16.585 | 710,899 |
| 2025-05-28 | 17.355 | 17.430 | 17.240 | 17.350 | 16.556 | 383,055 |
| 2025-05-27 | 17.265 | 17.480 | 17.265 | 17.370 | 16.575 | 146,977 |
| 2025-05-26 | 16.800 | 16.995 | 16.800 | 16.980 | 16.203 | 33,179 |
| 2025-05-23 | 17.180 | 17.300 | 17.020 | 17.055 | 16.275 | 120,445 |
| 2025-05-22 | 17.110 | 17.210 | 16.970 | 17.065 | 16.284 | 549,077 |
| 2025-05-21 | 16.975 | 17.140 | 16.950 | 17.095 | 16.313 | 1,250,503 |
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.