GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 16.975 | 17.140 | 16.950 | 17.095 | 16.313 | 1,250,503 |
| 2025-05-20 | 16.845 | 17.090 | 16.810 | 16.920 | 16.146 | 1,440,132 |
| 2025-05-19 | 16.825 | 16.825 | 16.610 | 16.740 | 15.974 | 1,352,690 |
| 2025-05-16 | 16.570 | 16.850 | 16.490 | 16.770 | 16.003 | 279,406 |
| 2025-05-15 | 16.005 | 16.310 | 15.915 | 16.290 | 15.545 | 185,259 |
| 2025-05-14 | 16.270 | 16.520 | 16.175 | 16.180 | 15.261 | 147,690 |
| 2025-05-13 | 16.875 | 16.875 | 16.210 | 16.220 | 15.299 | 75,589 |
| 2025-05-12 | 15.880 | 16.775 | 15.880 | 16.710 | 15.761 | 866,215 |
| 2025-05-09 | 16.365 | 16.470 | 16.270 | 16.335 | 15.407 | 581,289 |
| 2025-05-08 | 16.225 | 16.405 | 16.110 | 16.220 | 15.299 | 850,415 |
| 2025-05-07 | 16.520 | 16.555 | 16.260 | 16.310 | 15.384 | 178,592 |
| 2025-05-06 | 17.175 | 17.370 | 17.085 | 17.160 | 16.186 | 162,019 |
| 2025-05-05 | 17.325 | 17.705 | 17.085 | 17.200 | 16.223 | 51,263 |
| 2025-05-02 | 17.255 | 17.420 | 17.075 | 17.120 | 16.148 | 141,869 |
| 2025-04-30 | 17.080 | 17.750 | 17.070 | 17.570 | 16.572 | 678,197 |
| 2025-04-29 | 16.820 | 16.970 | 16.640 | 16.940 | 15.978 | 1,212,569 |
| 2025-04-28 | 16.470 | 16.750 | 16.450 | 16.650 | 15.705 | 262,144 |
| 2025-04-25 | 16.485 | 16.500 | 16.305 | 16.370 | 15.440 | 1,034,502 |
| 2025-04-24 | 16.290 | 16.435 | 16.170 | 16.425 | 15.492 | 2,414,784 |
| 2025-04-23 | 16.105 | 16.390 | 16.080 | 16.210 | 15.290 | 2,212,256 |
| 2025-04-22 | 15.745 | 16.050 | 15.615 | 16.020 | 15.110 | 2,096,843 |
| 2025-04-17 | 15.590 | 15.715 | 15.420 | 15.710 | 14.818 | 894,060 |
| 2025-04-16 | 15.785 | 15.855 | 15.575 | 15.760 | 14.865 | 495,278 |
| 2025-04-15 | 15.645 | 15.940 | 15.595 | 15.845 | 14.945 | 151,543 |
| 2025-04-14 | 15.235 | 15.500 | 15.180 | 15.440 | 14.563 | 1,289,047 |
| 2025-04-11 | 14.860 | 15.075 | 14.680 | 14.995 | 14.144 | 1,337,527 |
| 2025-04-10 | 15.700 | 15.730 | 14.865 | 14.865 | 14.021 | 216,343 |
| 2025-04-09 | 15.240 | 15.240 | 14.485 | 14.710 | 13.875 | 1,572,254 |
| 2025-04-08 | 15.685 | 16.045 | 15.685 | 15.785 | 14.889 | 1,363,815 |
| 2025-04-07 | 16.015 | 16.285 | 15.585 | 15.690 | 14.799 | 1,756,856 |
| 2025-04-04 | 17.355 | 17.470 | 16.820 | 16.820 | 15.865 | 264,958 |
| 2025-04-03 | 17.485 | 17.785 | 17.340 | 17.415 | 16.426 | 1,308,514 |
| 2025-04-02 | 17.430 | 17.440 | 17.100 | 17.270 | 16.289 | 1,173,129 |
| 2025-04-01 | 17.990 | 18.035 | 17.695 | 17.790 | 16.780 | 1,234,871 |
| 2025-03-31 | 17.820 | 17.840 | 17.520 | 17.630 | 16.629 | 1,135,984 |
| 2025-03-28 | 17.900 | 18.010 | 17.880 | 17.910 | 16.893 | 88,340 |
| 2025-03-27 | 17.775 | 17.880 | 17.700 | 17.830 | 16.818 | 84,243 |
| 2025-03-26 | 17.830 | 17.830 | 17.520 | 17.740 | 16.733 | 81,971 |
| 2025-03-25 | 18.020 | 18.190 | 17.885 | 17.885 | 16.869 | 191,528 |
| 2025-03-24 | 18.110 | 18.110 | 17.810 | 17.875 | 16.860 | 1,271,178 |
| 2025-03-21 | 18.150 | 18.400 | 18.090 | 18.135 | 17.105 | 1,161,805 |
| 2025-03-20 | 18.120 | 18.330 | 18.085 | 18.205 | 17.171 | 1,226,121 |
| 2025-03-19 | 18.050 | 18.240 | 17.900 | 18.080 | 17.053 | 1,212,923 |
| 2025-03-18 | 18.355 | 18.440 | 18.315 | 18.355 | 17.313 | 1,215,407 |
| 2025-03-17 | 18.170 | 18.445 | 18.100 | 18.435 | 17.388 | 1,201,171 |
| 2025-03-14 | 18.040 | 18.140 | 17.910 | 18.080 | 17.053 | 1,241,749 |
| 2025-03-13 | 17.925 | 18.130 | 17.925 | 18.005 | 16.983 | 618,088 |
| 2025-03-12 | 18.145 | 18.500 | 17.775 | 17.860 | 16.846 | 1,318,662 |
| 2025-03-11 | 18.585 | 18.665 | 18.000 | 18.095 | 17.068 | 1,490,121 |
| 2025-03-10 | 18.500 | 18.790 | 18.460 | 18.750 | 17.685 | 1,303,887 |
| 2025-03-07 | 18.110 | 18.490 | 18.010 | 18.420 | 17.374 | 805,910 |
| 2025-03-06 | 17.865 | 18.120 | 17.740 | 18.030 | 17.006 | 792,596 |
| 2025-03-05 | 18.065 | 18.080 | 17.850 | 17.870 | 16.855 | 74,695 |
| 2025-03-04 | 18.100 | 18.625 | 18.100 | 18.405 | 17.360 | 228,588 |
| 2025-03-03 | 18.010 | 18.295 | 17.980 | 18.085 | 17.058 | 116,830 |
| 2025-02-28 | 17.885 | 18.065 | 17.875 | 17.980 | 16.959 | 341,739 |
| 2025-02-27 | 17.830 | 17.925 | 17.730 | 17.915 | 16.898 | 44,702 |
| 2025-02-26 | 18.180 | 18.190 | 17.870 | 17.895 | 16.879 | 153,331 |
| 2025-02-25 | 17.720 | 18.130 | 17.720 | 18.055 | 17.030 | 283,713 |
| 2025-02-24 | 17.610 | 17.730 | 17.555 | 17.695 | 16.690 | 119,652 |
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.