GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,843.00 | 1,870.35 | 1,842.00 | 1,862.50 | 1,862.50 | 12,806,915 |
| 2026-10-15 | 1,823.50 | 2,158.00 | 1,812.00 | 1,868.50 | 1,868.50 | 12,523,822 |
| 2026-10-14 | 1,740.00 | 1,816.00 | 1,740.00 | 1,816.00 | 1,816.00 | 7,627,220 |
| 2026-10-13 | 1,797.00 | 1,806.50 | 1,753.00 | 1,753.00 | 1,753.00 | 6,613,487 |
| 2026-10-12 | 1,755.00 | 1,771.00 | 1,751.00 | 1,771.00 | 1,771.00 | 3,352,492 |
| 2026-10-09 | 1,752.00 | 1,771.50 | 1,748.00 | 1,750.00 | 1,750.00 | 6,931,381 |
| 2026-10-08 | 1,773.00 | 1,773.00 | 1,735.50 | 1,735.50 | 1,735.50 | 16,331,288 |
| 2026-10-07 | 1,754.50 | 1,791.00 | 1,746.50 | 1,790.50 | 1,790.50 | 5,172,880 |
| 2026-10-06 | 1,769.50 | 1,786.50 | 1,740.50 | 1,765.50 | 1,765.50 | 5,019,288 |
| 2026-10-05 | 1,786.50 | 1,790.00 | 1,755.00 | 1,759.00 | 1,759.00 | 3,780,146 |
| 2026-10-02 | 1,781.00 | 1,802.00 | 1,770.00 | 1,779.50 | 1,779.50 | 5,630,617 |
| 2026-10-01 | 1,810.50 | 1,832.18 | 1,790.50 | 1,795.00 | 1,795.00 | 8,593,783 |
| 2026-09-30 | 1,864.50 | 1,874.00 | 1,824.33 | 1,832.00 | 1,832.00 | 9,779,235 |
| 2026-09-29 | 1,866.50 | 1,917.00 | 1,852.00 | 1,856.00 | 1,856.00 | 8,486,430 |
| 2026-09-28 | 1,863.00 | 1,874.00 | 1,841.00 | 1,860.00 | 1,860.00 | 4,382,227 |
| 2026-09-25 | 1,872.00 | 1,891.50 | 1,851.00 | 1,851.00 | 1,851.00 | 6,921,100 |
| 2026-09-24 | 1,873.00 | 1,896.50 | 1,863.00 | 1,877.00 | 1,877.00 | 3,579,115 |
| 2026-09-23 | 1,895.50 | 1,913.00 | 1,874.33 | 1,886.00 | 1,886.00 | 6,310,996 |
| 2026-09-22 | 1,913.50 | 1,913.50 | 1,880.80 | 1,906.00 | 1,906.00 | 5,135,813 |
| 2026-09-21 | 1,878.00 | 1,916.00 | 1,868.50 | 1,911.00 | 1,911.00 | 6,861,894 |
| 2026-09-18 | 1,907.00 | 1,912.00 | 1,852.50 | 1,877.50 | 1,877.50 | 15,668,958 |
| 2026-09-17 | 1,885.50 | 1,906.50 | 1,872.00 | 1,900.00 | 1,900.00 | 9,894,222 |
| 2026-09-16 | 1,855.50 | 1,883.50 | 1,853.00 | 1,865.50 | 1,865.50 | 7,165,786 |
| 2026-09-15 | 1,862.50 | 1,876.68 | 1,839.00 | 1,854.00 | 1,854.00 | 4,902,188 |
| 2026-09-14 | 1,800.00 | 1,870.00 | 1,789.50 | 1,854.50 | 1,854.50 | 4,365,927 |
| 2026-09-11 | 1,786.00 | 1,804.00 | 1,770.00 | 1,770.50 | 1,770.50 | 3,934,439 |
| 2026-09-10 | 1,800.00 | 1,804.00 | 1,775.50 | 1,775.50 | 1,775.50 | 3,018,901 |
| 2026-09-09 | 1,776.00 | 1,812.50 | 1,772.00 | 1,803.50 | 1,803.50 | 3,659,862 |
| 2026-09-08 | 1,824.00 | 1,830.50 | 1,782.00 | 1,796.50 | 1,796.50 | 5,350,556 |
| 2026-09-07 | 1,834.50 | 1,849.50 | 1,825.50 | 1,837.50 | 1,837.50 | 4,623,292 |
| 2026-09-04 | 1,866.00 | 1,885.50 | 1,835.50 | 1,846.50 | 1,846.50 | 3,782,886 |
| 2026-09-03 | 1,871.00 | 1,911.00 | 1,858.50 | 1,866.50 | 1,866.50 | 4,089,944 |
| 2026-09-02 | 1,874.00 | 1,889.50 | 1,851.00 | 1,861.50 | 1,861.50 | 4,977,854 |
| 2026-09-01 | 1,847.50 | 1,892.00 | 1,842.00 | 1,871.50 | 1,871.50 | 4,720,552 |
| 2026-08-28 | 1,862.50 | 1,889.68 | 1,839.00 | 1,853.50 | 1,853.50 | 7,790,314 |
| 2026-08-27 | 1,890.00 | 1,903.00 | 1,851.89 | 1,852.00 | 1,852.00 | 3,594,875 |
| 2026-08-26 | 1,914.00 | 1,919.50 | 1,891.00 | 1,899.50 | 1,899.50 | 3,466,438 |
| 2026-08-25 | 1,900.50 | 1,912.00 | 1,868.50 | 1,905.50 | 1,905.50 | 4,599,767 |
| 2026-08-24 | 1,917.00 | 1,923.00 | 1,882.00 | 1,890.50 | 1,890.50 | 5,275,639 |
| 2026-08-21 | 1,899.00 | 1,919.00 | 1,875.50 | 1,918.50 | 1,918.50 | 4,820,017 |
| 2026-08-20 | 1,927.00 | 1,937.00 | 1,902.00 | 1,920.50 | 1,920.50 | 8,381,343 |
| 2026-08-19 | 1,890.00 | 1,932.50 | 1,873.00 | 1,916.00 | 1,916.00 | 4,490,573 |
| 2026-08-18 | 1,861.50 | 1,893.00 | 1,851.00 | 1,888.00 | 1,888.00 | 3,706,955 |
| 2026-08-17 | 1,829.00 | 1,860.00 | 1,829.00 | 1,851.50 | 1,851.50 | 3,969,846 |
| 2026-08-14 | 1,855.50 | 1,856.00 | 1,803.00 | 1,817.50 | 1,817.50 | 14,891,905 |
| 2026-08-13 | 1,848.00 | 1,861.50 | 1,841.50 | 1,856.50 | 1,856.50 | 3,943,648 |
| 2026-08-12 | 1,889.00 | 1,891.00 | 1,843.00 | 1,869.00 | 1,852.00 | 6,129,295 |
| 2026-08-11 | 1,926.00 | 1,948.50 | 1,894.00 | 1,896.00 | 1,878.75 | 4,543,479 |
| 2026-08-10 | 1,970.00 | 1,972.00 | 1,904.00 | 1,927.50 | 1,909.97 | 5,929,762 |
| 2026-08-07 | 1,931.00 | 1,970.50 | 1,931.00 | 1,960.50 | 1,942.67 | 4,447,941 |
| 2026-08-06 | 1,934.00 | 1,954.00 | 1,926.47 | 1,936.50 | 1,918.89 | 3,139,063 |
| 2026-08-05 | 1,922.00 | 1,964.50 | 1,913.00 | 1,915.50 | 1,898.08 | 8,739,818 |
| 2026-08-04 | 1,918.50 | 1,928.00 | 1,890.00 | 1,914.50 | 1,897.09 | 6,267,337 |
| 2026-08-03 | 1,947.50 | 1,963.50 | 1,906.00 | 1,909.50 | 1,892.13 | 5,577,528 |
| 2026-07-31 | 1,930.50 | 1,949.00 | 1,917.00 | 1,931.50 | 1,913.93 | 6,864,229 |
| 2026-07-30 | 1,988.50 | 1,996.00 | 1,935.50 | 1,940.00 | 1,922.35 | 7,053,270 |
| 2026-07-29 | 2,027.00 | 2,048.00 | 1,981.50 | 2,007.00 | 1,988.74 | 8,561,514 |
| 2026-07-28 | 1,969.50 | 2,096.00 | 1,926.00 | 2,029.00 | 2,010.54 | 18,384,145 |
| 2026-07-27 | 1,940.00 | 1,980.50 | 1,932.00 | 1,961.00 | 1,943.16 | 13,332,269 |
| 2026-07-24 | 1,893.00 | 1,934.00 | 1,893.00 | 1,919.50 | 1,902.04 | 5,843,511 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1700 GBP |
| 2026-05-14 | 0.1700 GBP |
| 2026-02-19 | 0.1800 GBP |
| 2025-11-13 | 0.1600 GBP |
| 2025-08-14 | 0.1600 GBP |
| 2025-05-15 | 0.1600 GBP |
| 2025-02-20 | 0.1600 GBP |
| 2024-11-14 | 0.1500 GBP |
| 2024-08-15 | 0.1500 GBP |
| 2024-05-16 | 0.1500 GBP |
| 2024-02-22 | 0.1600 GBP |
| 2023-11-16 | 0.1400 GBP |
| 2023-08-17 | 0.1400 GBP |
| 2023-05-18 | 0.1400 GBP |
| 2023-02-23 | 0.1375 GBP |
| 2022-11-17 | 0.1375 GBP |
| 2022-08-18 | 0.1625 GBP |
| 2022-05-19 | 0.1400 GBP |
| 2022-02-24 | 0.2300 GBP |
| 2021-11-18 | 0.1900 GBP |
| 2021-08-19 | 0.1900 GBP |
| 2021-05-20 | 0.1900 GBP |
| 2021-02-18 | 0.2300 GBP |
| 2020-11-12 | 0.1900 GBP |
| 2020-08-13 | 0.1900 GBP |
| 2020-05-14 | 0.1900 GBP |
| 2020-02-20 | 0.2300 GBP |
| 2019-11-14 | 0.1900 GBP |
| 2019-08-08 | 0.1900 GBP |
| 2019-05-16 | 0.1900 GBP |
| 2019-02-21 | 0.2300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.