GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 16.000 | 16.320 | 16.000 | 16.295 | 15.205 | 58,922 |
| 2024-11-21 | 15.855 | 15.920 | 15.765 | 15.875 | 14.813 | 625,154 |
| 2024-11-20 | 15.825 | 15.870 | 15.745 | 15.810 | 14.753 | 1,005,041 |
| 2024-11-19 | 15.960 | 15.960 | 15.640 | 15.785 | 14.729 | 1,262,607 |
| 2024-11-18 | 15.930 | 15.930 | 15.695 | 15.830 | 14.771 | 1,259,516 |
| 2024-11-15 | 15.935 | 16.050 | 15.555 | 15.780 | 14.725 | 1,113,691 |
| 2024-11-14 | 16.365 | 16.595 | 16.365 | 16.440 | 15.340 | 1,021,799 |
| 2024-11-13 | 16.665 | 16.735 | 16.435 | 16.605 | 15.331 | 1,828,994 |
| 2024-11-12 | 16.775 | 16.850 | 16.545 | 16.685 | 15.405 | 702,588 |
| 2024-11-11 | 16.910 | 17.230 | 16.910 | 17.115 | 15.802 | 84,957 |
| 2024-11-08 | 16.915 | 16.915 | 16.615 | 16.880 | 15.585 | 732,941 |
| 2024-11-07 | 16.735 | 16.860 | 16.600 | 16.825 | 15.534 | 633,645 |
| 2024-11-06 | 17.100 | 17.150 | 16.630 | 16.700 | 15.418 | 148,003 |
| 2024-11-05 | 17.065 | 17.065 | 16.770 | 16.805 | 15.515 | 50,846 |
| 2024-11-04 | 17.020 | 17.105 | 16.990 | 17.040 | 15.732 | 26,350 |
| 2024-11-01 | 17.040 | 17.315 | 17.025 | 17.140 | 15.825 | 66,210 |
| 2024-10-31 | 16.780 | 16.795 | 16.575 | 16.795 | 15.506 | 107,029 |
| 2024-10-30 | 17.205 | 17.215 | 16.765 | 17.045 | 15.737 | 206,327 |
| 2024-10-29 | 17.595 | 17.690 | 17.555 | 17.605 | 16.254 | 26,782 |
| 2024-10-28 | 17.430 | 17.610 | 17.320 | 17.580 | 16.231 | 36,705 |
| 2024-10-25 | 17.440 | 17.550 | 17.350 | 17.510 | 16.166 | 40,734 |
| 2024-10-24 | 17.580 | 17.665 | 17.545 | 17.600 | 16.249 | 72,466 |
| 2024-10-23 | 17.590 | 17.640 | 17.440 | 17.485 | 16.143 | 67,880 |
| 2024-10-22 | 17.600 | 17.620 | 17.420 | 17.530 | 16.185 | 37,640 |
| 2024-10-21 | 17.755 | 17.755 | 17.605 | 17.650 | 16.296 | 54,116 |
| 2024-10-18 | 17.985 | 18.085 | 17.685 | 17.770 | 16.406 | 41,883 |
| 2024-10-17 | 18.005 | 18.100 | 17.930 | 18.025 | 16.642 | 20,511 |
| 2024-10-16 | 17.985 | 18.035 | 17.790 | 17.960 | 16.582 | 20,424 |
| 2024-10-15 | 18.025 | 18.045 | 17.810 | 18.020 | 16.637 | 38,456 |
| 2024-10-14 | 17.800 | 18.005 | 17.800 | 17.920 | 16.545 | 56,024 |
| 2024-10-11 | 17.945 | 17.970 | 17.730 | 17.750 | 16.388 | 60,089 |
| 2024-10-10 | 18.535 | 18.640 | 17.995 | 18.040 | 16.656 | 63,831 |
| 2024-10-09 | 17.360 | 17.500 | 17.295 | 17.475 | 16.134 | 115,346 |
| 2024-10-08 | 17.660 | 17.660 | 17.330 | 17.400 | 16.065 | 65,494 |
| 2024-10-07 | 17.635 | 17.795 | 17.600 | 17.725 | 16.365 | 39,630 |
| 2024-10-04 | 17.435 | 17.520 | 17.240 | 17.490 | 16.148 | 65,621 |
| 2024-10-03 | 17.750 | 17.780 | 17.370 | 17.435 | 16.097 | 58,899 |
| 2024-10-02 | 18.245 | 18.260 | 18.000 | 18.000 | 16.619 | 19,033 |
| 2024-10-01 | 18.100 | 18.320 | 17.920 | 18.320 | 16.914 | 29,478 |
| 2024-09-30 | 18.380 | 18.440 | 18.210 | 18.270 | 16.868 | 28,745 |
| 2024-09-27 | 18.385 | 18.525 | 18.335 | 18.465 | 17.048 | 21,359 |
| 2024-09-26 | 18.405 | 18.420 | 18.200 | 18.285 | 16.882 | 46,044 |
| 2024-09-25 | 18.470 | 18.475 | 18.285 | 18.345 | 16.937 | 27,720 |
| 2024-09-24 | 18.460 | 18.460 | 18.285 | 18.415 | 17.002 | 66,224 |
| 2024-09-23 | 18.265 | 18.530 | 18.255 | 18.400 | 16.988 | 29,422 |
| 2024-09-20 | 18.700 | 18.820 | 18.385 | 18.415 | 17.002 | 116,078 |
| 2024-09-19 | 19.225 | 19.225 | 18.660 | 18.880 | 17.431 | 45,411 |
| 2024-09-18 | 19.160 | 19.200 | 19.075 | 19.180 | 17.708 | 17,018 |
| 2024-09-17 | 19.680 | 19.685 | 19.190 | 19.190 | 17.717 | 32,458 |
| 2024-09-16 | 19.420 | 19.495 | 19.355 | 19.475 | 17.981 | 27,064 |
| 2024-09-13 | 19.365 | 19.560 | 19.365 | 19.500 | 18.004 | 21,089 |
| 2024-09-12 | 19.775 | 19.835 | 19.510 | 19.550 | 18.050 | 39,338 |
| 2024-09-11 | 19.740 | 19.945 | 19.695 | 19.700 | 18.188 | 40,780 |
| 2024-09-10 | 19.815 | 19.970 | 19.785 | 19.950 | 18.419 | 89,374 |
| 2024-09-09 | 19.825 | 19.855 | 19.660 | 19.820 | 18.299 | 13,894 |
| 2024-09-06 | 19.470 | 19.810 | 19.470 | 19.655 | 18.147 | 102,375 |
| 2024-09-05 | 19.845 | 19.875 | 19.460 | 19.570 | 18.068 | 146,241 |
| 2024-09-04 | 19.575 | 19.805 | 19.520 | 19.805 | 18.285 | 33,943 |
| 2024-09-03 | 19.690 | 19.830 | 19.635 | 19.710 | 18.197 | 77,966 |
| 2024-09-02 | 19.765 | 19.765 | 19.540 | 19.765 | 18.248 | 48,729 |
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.