GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 17.340 | 17.495 | 17.075 | 17.405 | 16.417 | 713,678 |
| 2025-02-20 | 17.245 | 17.565 | 17.195 | 17.530 | 16.535 | 894,691 |
| 2025-02-19 | 17.475 | 17.545 | 17.450 | 17.475 | 16.306 | 372,454 |
| 2025-02-18 | 17.240 | 17.610 | 17.205 | 17.485 | 16.316 | 408,130 |
| 2025-02-17 | 17.225 | 17.300 | 17.030 | 17.175 | 16.026 | 86,902 |
| 2025-02-14 | 17.360 | 17.410 | 17.290 | 17.295 | 16.138 | 968,040 |
| 2025-02-13 | 17.440 | 17.450 | 17.305 | 17.420 | 16.255 | 291,793 |
| 2025-02-12 | 17.335 | 17.390 | 17.165 | 17.390 | 16.227 | 114,994 |
| 2025-02-11 | 17.690 | 17.690 | 17.395 | 17.415 | 16.250 | 441,169 |
| 2025-02-10 | 17.465 | 17.865 | 17.465 | 17.710 | 16.526 | 68,226 |
| 2025-02-07 | 17.555 | 17.640 | 17.375 | 17.445 | 16.278 | 802,434 |
| 2025-02-06 | 18.210 | 18.250 | 17.830 | 17.880 | 16.684 | 1,390,449 |
| 2025-02-05 | 17.745 | 18.325 | 17.565 | 18.005 | 16.801 | 318,580 |
| 2025-02-04 | 16.925 | 16.965 | 16.490 | 16.710 | 15.592 | 235,041 |
| 2025-02-03 | 16.940 | 17.035 | 16.865 | 17.010 | 15.872 | 870,281 |
| 2025-01-31 | 16.945 | 17.030 | 16.890 | 16.945 | 15.812 | 2,006,831 |
| 2025-01-30 | 16.760 | 16.900 | 16.685 | 16.900 | 15.770 | 1,307,329 |
| 2025-01-29 | 16.640 | 16.895 | 16.630 | 16.850 | 15.723 | 2,204,261 |
| 2025-01-28 | 16.935 | 17.030 | 16.700 | 16.700 | 15.583 | 1,941,987 |
| 2025-01-27 | 16.425 | 16.865 | 16.425 | 16.855 | 15.728 | 1,503,504 |
| 2025-01-24 | 16.295 | 16.300 | 16.175 | 16.255 | 15.168 | 54,437 |
| 2025-01-23 | 16.165 | 16.305 | 16.150 | 16.295 | 15.205 | 127,908 |
| 2025-01-22 | 16.185 | 16.250 | 16.060 | 16.130 | 15.051 | 77,885 |
| 2025-01-21 | 16.140 | 16.220 | 16.060 | 16.195 | 15.112 | 56,156 |
| 2025-01-20 | 16.165 | 16.240 | 16.100 | 16.125 | 15.047 | 67,673 |
| 2025-01-17 | 16.305 | 16.375 | 16.165 | 16.195 | 15.112 | 127,994 |
| 2025-01-16 | 15.955 | 16.120 | 15.905 | 16.120 | 15.042 | 136,440 |
| 2025-01-15 | 15.655 | 15.895 | 15.615 | 15.860 | 14.799 | 553,154 |
| 2025-01-14 | 15.950 | 15.960 | 15.415 | 15.455 | 14.421 | 760,430 |
| 2025-01-13 | 16.070 | 16.085 | 15.950 | 15.950 | 14.883 | 542,986 |
| 2025-01-10 | 16.210 | 16.300 | 16.180 | 16.235 | 15.149 | 114,614 |
| 2025-01-09 | 16.300 | 16.350 | 16.230 | 16.265 | 15.177 | 69,695 |
| 2025-01-08 | 16.510 | 16.525 | 16.205 | 16.420 | 15.322 | 80,198 |
| 2025-01-07 | 16.290 | 16.585 | 16.240 | 16.475 | 15.373 | 65,696 |
| 2025-01-06 | 16.230 | 16.375 | 16.085 | 16.370 | 15.275 | 871,570 |
| 2025-01-03 | 16.540 | 16.560 | 16.285 | 16.310 | 15.219 | 60,467 |
| 2025-01-02 | 16.370 | 16.585 | 16.355 | 16.585 | 15.476 | 82,268 |
| 2024-12-30 | 16.345 | 16.390 | 16.305 | 16.355 | 15.261 | 36,856 |
| 2024-12-27 | 16.290 | 16.380 | 16.260 | 16.380 | 15.284 | 33,200 |
| 2024-12-23 | 16.140 | 16.315 | 16.080 | 16.215 | 15.131 | 93,330 |
| 2024-12-20 | 15.990 | 16.145 | 15.845 | 16.105 | 15.028 | 145,228 |
| 2024-12-19 | 16.230 | 16.330 | 16.030 | 16.115 | 15.037 | 961,893 |
| 2024-12-18 | 16.295 | 16.335 | 16.200 | 16.305 | 15.215 | 142,133 |
| 2024-12-17 | 15.950 | 16.430 | 15.930 | 16.300 | 15.210 | 1,321,872 |
| 2024-12-16 | 16.105 | 16.150 | 15.955 | 16.130 | 15.051 | 1,303,385 |
| 2024-12-13 | 16.305 | 16.305 | 16.075 | 16.175 | 15.093 | 1,028,719 |
| 2024-12-12 | 16.355 | 16.430 | 16.260 | 16.340 | 15.247 | 332,286 |
| 2024-12-11 | 16.700 | 16.715 | 16.445 | 16.470 | 15.368 | 72,442 |
| 2024-12-10 | 16.880 | 17.050 | 16.810 | 16.820 | 15.695 | 162,350 |
| 2024-12-09 | 16.400 | 16.865 | 16.355 | 16.820 | 15.695 | 685,857 |
| 2024-12-06 | 16.255 | 16.450 | 16.250 | 16.330 | 15.238 | 741,097 |
| 2024-12-05 | 16.440 | 16.480 | 16.150 | 16.290 | 15.201 | 712,010 |
| 2024-12-04 | 16.580 | 16.580 | 16.390 | 16.460 | 15.359 | 776,354 |
| 2024-12-03 | 16.370 | 16.660 | 16.325 | 16.660 | 15.546 | 603,000 |
| 2024-12-02 | 16.260 | 16.360 | 16.195 | 16.295 | 15.205 | 507,487 |
| 2024-11-29 | 16.220 | 16.230 | 16.045 | 16.190 | 15.107 | 298,450 |
| 2024-11-28 | 16.265 | 16.400 | 16.135 | 16.400 | 15.303 | 84,279 |
| 2024-11-27 | 16.260 | 16.275 | 16.120 | 16.260 | 15.173 | 63,582 |
| 2024-11-26 | 16.275 | 16.325 | 16.145 | 16.180 | 15.098 | 100,329 |
| 2024-11-25 | 16.310 | 16.320 | 16.125 | 16.280 | 15.191 | 497,688 |
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.