GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,653.00 | 1,668.00 | 1,653.00 | 1,657.00 | 1,529.16 | 10,049,305 |
| 2024-08-29 | 1,662.50 | 1,669.50 | 1,649.00 | 1,651.50 | 1,524.09 | 3,169,521 |
| 2024-08-28 | 1,652.00 | 1,662.72 | 1,632.50 | 1,651.50 | 1,524.09 | 7,651,709 |
| 2024-08-27 | 1,607.50 | 1,630.50 | 1,607.50 | 1,618.00 | 1,493.17 | 10,440,961 |
| 2024-08-23 | 1,600.50 | 1,608.00 | 1,595.50 | 1,602.50 | 1,478.87 | 8,078,528 |
| 2024-08-22 | 1,595.50 | 1,602.50 | 1,592.00 | 1,597.00 | 1,473.79 | 5,388,069 |
| 2024-08-21 | 1,593.00 | 1,604.00 | 1,588.00 | 1,596.00 | 1,472.87 | 9,706,966 |
| 2024-08-20 | 1,597.50 | 1,601.00 | 1,582.00 | 1,592.00 | 1,469.18 | 2,110,863 |
| 2024-08-19 | 1,588.00 | 1,602.00 | 1,583.50 | 1,599.00 | 1,475.64 | 2,775,329 |
| 2024-08-16 | 1,594.00 | 1,599.00 | 1,586.38 | 1,591.00 | 1,468.26 | 3,002,630 |
| 2024-08-15 | 1,591.50 | 1,606.50 | 1,585.04 | 1,596.00 | 1,472.87 | 15,070,586 |
| 2024-08-14 | 1,594.00 | 1,603.50 | 1,591.00 | 1,597.50 | 1,460.41 | 3,789,501 |
| 2024-08-13 | 1,571.50 | 1,592.50 | 1,566.00 | 1,592.50 | 1,455.84 | 3,669,172 |
| 2024-08-12 | 1,570.50 | 1,581.50 | 1,565.00 | 1,572.00 | 1,437.10 | 4,000,418 |
| 2024-08-09 | 1,563.50 | 1,572.00 | 1,547.50 | 1,565.50 | 1,431.16 | 5,529,848 |
| 2024-08-08 | 1,546.00 | 1,570.00 | 1,539.00 | 1,560.00 | 1,426.13 | 5,491,239 |
| 2024-08-07 | 1,523.00 | 1,543.50 | 1,518.50 | 1,535.00 | 1,403.28 | 3,417,803 |
| 2024-08-06 | 1,557.00 | 1,558.50 | 1,510.50 | 1,521.50 | 1,390.93 | 6,581,137 |
| 2024-08-05 | 1,566.50 | 1,582.00 | 1,543.50 | 1,547.00 | 1,414.25 | 8,244,181 |
| 2024-08-02 | 1,541.00 | 1,591.00 | 1,532.50 | 1,562.50 | 1,428.42 | 10,752,269 |
| 2024-08-01 | 1,519.00 | 1,531.00 | 1,504.50 | 1,526.00 | 1,395.05 | 11,375,014 |
| 2024-07-31 | 1,536.00 | 1,550.00 | 1,497.00 | 1,512.00 | 1,382.25 | 17,160,571 |
| 2024-07-30 | 1,550.50 | 1,561.11 | 1,542.50 | 1,542.50 | 1,410.13 | 5,901,381 |
| 2024-07-29 | 1,553.50 | 1,572.50 | 1,546.00 | 1,557.00 | 1,423.39 | 4,072,719 |
| 2024-07-26 | 1,525.00 | 1,669.26 | 1,521.50 | 1,553.00 | 1,419.73 | 5,189,598 |
| 2024-07-25 | 1,517.00 | 1,533.00 | 1,508.50 | 1,523.50 | 1,392.76 | 8,388,824 |
| 2024-07-24 | 1,495.50 | 1,510.00 | 1,486.00 | 1,510.00 | 1,380.42 | 12,150,266 |
| 2024-07-23 | 1,519.50 | 1,539.27 | 1,504.00 | 1,509.50 | 1,379.96 | 7,683,872 |
| 2024-07-22 | 1,531.50 | 1,533.00 | 1,522.00 | 1,524.50 | 1,393.68 | 7,106,954 |
| 2024-07-19 | 1,518.50 | 1,538.00 | 1,504.00 | 1,522.50 | 1,391.85 | 8,979,300 |
| 2024-07-18 | 1,541.00 | 1,552.00 | 1,519.00 | 1,530.00 | 1,398.70 | 3,550,286 |
| 2024-07-17 | 1,495.50 | 1,533.00 | 1,491.50 | 1,528.50 | 1,397.33 | 4,555,730 |
| 2024-07-16 | 1,488.00 | 1,507.00 | 1,479.50 | 1,501.00 | 1,372.19 | 4,144,489 |
| 2024-07-15 | 1,508.50 | 1,526.50 | 1,493.50 | 1,498.00 | 1,369.45 | 4,715,333 |
| 2024-07-12 | 1,521.00 | 1,530.31 | 1,495.50 | 1,517.00 | 1,386.82 | 4,415,694 |
| 2024-07-11 | 1,506.50 | 1,516.50 | 1,495.50 | 1,505.00 | 1,375.85 | 5,079,140 |
| 2024-07-10 | 1,511.00 | 1,520.00 | 1,498.00 | 1,505.00 | 1,375.85 | 7,880,630 |
| 2024-07-09 | 1,515.00 | 1,526.02 | 1,501.50 | 1,510.00 | 1,380.42 | 4,954,956 |
| 2024-07-08 | 1,498.00 | 1,520.00 | 1,487.00 | 1,509.50 | 1,379.96 | 9,936,469 |
| 2024-07-05 | 1,511.50 | 1,527.50 | 1,486.00 | 1,511.00 | 1,381.33 | 8,159,309 |
| 2024-07-04 | 1,514.00 | 1,524.26 | 1,494.00 | 1,510.50 | 1,380.88 | 3,952,157 |
| 2024-07-03 | 1,513.50 | 1,513.50 | 1,496.50 | 1,503.50 | 1,374.48 | 9,870,467 |
| 2024-07-02 | 1,515.50 | 1,535.50 | 1,494.00 | 1,503.50 | 1,374.48 | 7,042,481 |
| 2024-07-01 | 1,519.50 | 1,539.00 | 1,510.50 | 1,526.00 | 1,395.05 | 5,861,498 |
| 2024-06-28 | 1,537.00 | 1,541.50 | 1,523.00 | 1,529.50 | 1,398.25 | 8,074,723 |
| 2024-06-27 | 1,503.50 | 1,537.60 | 1,484.00 | 1,526.00 | 1,395.05 | 10,696,974 |
| 2024-06-26 | 1,600.50 | 1,612.75 | 1,591.00 | 1,599.50 | 1,462.24 | 5,248,815 |
| 2024-06-25 | 1,604.50 | 1,618.50 | 1,586.50 | 1,595.00 | 1,458.13 | 9,780,496 |
| 2024-06-24 | 1,601.50 | 1,628.00 | 1,593.00 | 1,608.50 | 1,470.47 | 18,591,253 |
| 2024-06-21 | 1,608.00 | 1,628.00 | 1,575.00 | 1,599.00 | 1,461.78 | 16,605,898 |
| 2024-06-20 | 1,619.50 | 1,629.00 | 1,606.00 | 1,618.00 | 1,479.15 | 3,916,050 |
| 2024-06-19 | 1,607.50 | 1,620.00 | 1,594.00 | 1,616.50 | 1,477.78 | 3,034,402 |
| 2024-06-18 | 1,608.00 | 1,619.00 | 1,604.50 | 1,612.00 | 1,473.67 | 4,665,533 |
| 2024-06-17 | 1,613.00 | 1,613.00 | 1,588.75 | 1,600.00 | 1,462.70 | 3,788,234 |
| 2024-06-14 | 1,611.50 | 1,616.00 | 1,599.50 | 1,604.50 | 1,466.81 | 4,229,887 |
| 2024-06-13 | 1,610.00 | 1,618.50 | 1,599.50 | 1,610.00 | 1,471.84 | 3,808,061 |
| 2024-06-12 | 1,614.00 | 1,621.00 | 1,595.00 | 1,605.00 | 1,467.27 | 10,253,396 |
| 2024-06-11 | 1,628.00 | 1,640.50 | 1,609.00 | 1,615.00 | 1,476.41 | 20,843,358 |
| 2024-06-10 | 1,618.00 | 1,639.00 | 1,607.00 | 1,621.00 | 1,481.90 | 4,498,322 |
| 2024-06-07 | 1,633.00 | 1,650.00 | 1,610.81 | 1,629.00 | 1,489.21 | 6,977,567 |
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.