GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,650.50 | 1,661.00 | 1,627.50 | 1,640.00 | 1,499.26 | 6,693,411 |
| 2024-06-05 | 1,631.00 | 1,663.68 | 1,630.50 | 1,650.50 | 1,508.86 | 8,609,959 |
| 2024-06-04 | 1,595.00 | 1,626.00 | 1,588.00 | 1,615.00 | 1,476.41 | 18,355,030 |
| 2024-06-03 | 1,616.50 | 1,637.50 | 1,589.00 | 1,598.00 | 1,460.87 | 24,107,699 |
| 2024-05-31 | 1,735.50 | 1,766.50 | 1,719.50 | 1,766.50 | 1,614.91 | 17,477,217 |
| 2024-05-30 | 1,748.50 | 1,760.50 | 1,730.00 | 1,730.00 | 1,581.54 | 8,017,940 |
| 2024-05-29 | 1,730.00 | 1,750.50 | 1,718.50 | 1,746.50 | 1,596.63 | 10,002,359 |
| 2024-05-28 | 1,776.50 | 1,787.50 | 1,740.00 | 1,740.00 | 1,590.68 | 4,684,441 |
| 2024-05-24 | 1,780.00 | 1,793.50 | 1,766.50 | 1,774.50 | 1,622.22 | 4,163,301 |
| 2024-05-23 | 1,796.00 | 1,808.50 | 1,772.50 | 1,778.00 | 1,625.42 | 6,820,675 |
| 2024-05-22 | 1,743.50 | 1,792.50 | 1,733.50 | 1,788.50 | 1,635.02 | 10,458,116 |
| 2024-05-21 | 1,770.00 | 1,786.00 | 1,740.00 | 1,756.00 | 1,605.31 | 8,286,400 |
| 2024-05-20 | 1,775.50 | 1,778.50 | 1,769.00 | 1,775.00 | 1,622.68 | 2,848,470 |
| 2024-05-17 | 1,773.50 | 1,779.50 | 1,764.50 | 1,775.00 | 1,622.68 | 9,685,470 |
| 2024-05-16 | 1,792.50 | 1,823.50 | 1,775.50 | 1,783.50 | 1,630.45 | 5,275,161 |
| 2024-05-15 | 1,811.00 | 1,820.00 | 1,799.00 | 1,812.50 | 1,643.25 | 4,861,329 |
| 2024-05-14 | 1,805.00 | 1,821.00 | 1,792.00 | 1,810.00 | 1,640.98 | 4,739,266 |
| 2024-05-13 | 1,797.00 | 1,810.50 | 1,786.00 | 1,810.00 | 1,640.98 | 4,236,368 |
| 2024-05-10 | 1,784.00 | 1,799.50 | 1,769.50 | 1,799.50 | 1,631.46 | 9,331,037 |
| 2024-05-09 | 1,780.00 | 1,789.50 | 1,762.50 | 1,780.50 | 1,614.24 | 6,397,742 |
| 2024-05-08 | 1,770.00 | 1,776.00 | 1,763.50 | 1,773.50 | 1,607.89 | 6,684,170 |
| 2024-05-07 | 1,736.00 | 1,767.50 | 1,736.00 | 1,761.00 | 1,596.56 | 14,302,772 |
| 2024-05-03 | 1,733.00 | 1,743.00 | 1,718.00 | 1,733.50 | 1,571.63 | 4,237,169 |
| 2024-05-02 | 1,705.00 | 1,739.56 | 1,696.00 | 1,728.50 | 1,567.09 | 6,275,082 |
| 2024-05-01 | 1,685.50 | 1,718.00 | 1,673.00 | 1,705.00 | 1,545.79 | 5,852,296 |
| 2024-04-30 | 1,661.50 | 1,679.50 | 1,643.00 | 1,673.00 | 1,516.78 | 7,034,492 |
| 2024-04-29 | 1,650.00 | 1,677.00 | 1,646.00 | 1,670.00 | 1,514.06 | 5,911,044 |
| 2024-04-26 | 1,638.50 | 1,655.50 | 1,633.99 | 1,653.00 | 1,498.64 | 3,990,452 |
| 2024-04-25 | 1,642.00 | 1,656.50 | 1,635.00 | 1,640.50 | 1,487.31 | 5,919,718 |
| 2024-04-24 | 1,656.50 | 1,661.50 | 1,635.50 | 1,636.00 | 1,483.23 | 4,326,760 |
| 2024-04-23 | 1,650.50 | 1,656.00 | 1,636.50 | 1,651.00 | 1,496.83 | 4,662,620 |
| 2024-04-22 | 1,618.00 | 1,647.50 | 1,610.50 | 1,639.50 | 1,486.40 | 7,020,161 |
| 2024-04-19 | 1,579.50 | 1,600.00 | 1,575.00 | 1,599.00 | 1,449.69 | 5,148,976 |
| 2024-04-18 | 1,593.00 | 1,600.24 | 1,580.00 | 1,583.50 | 1,435.63 | 5,914,111 |
| 2024-04-17 | 1,598.00 | 1,603.00 | 1,576.50 | 1,590.00 | 1,441.53 | 7,387,601 |
| 2024-04-16 | 1,626.50 | 1,627.38 | 1,594.50 | 1,610.50 | 1,460.11 | 8,908,709 |
| 2024-04-15 | 1,638.50 | 1,648.00 | 1,631.00 | 1,643.50 | 1,490.03 | 5,188,791 |
| 2024-04-12 | 1,631.50 | 1,651.75 | 1,628.50 | 1,643.50 | 1,490.03 | 6,715,126 |
| 2024-04-11 | 1,618.50 | 1,642.00 | 1,617.50 | 1,629.00 | 1,476.88 | 8,322,643 |
| 2024-04-10 | 1,625.50 | 1,628.00 | 1,606.50 | 1,621.00 | 1,469.63 | 6,449,550 |
| 2024-04-09 | 1,612.00 | 1,617.99 | 1,605.50 | 1,616.00 | 1,465.10 | 7,799,267 |
| 2024-04-08 | 1,629.00 | 1,629.99 | 1,616.00 | 1,620.00 | 1,468.72 | 4,647,859 |
| 2024-04-05 | 1,612.00 | 1,629.50 | 1,593.50 | 1,629.50 | 1,477.34 | 7,466,898 |
| 2024-04-04 | 1,654.00 | 1,671.00 | 1,635.00 | 1,637.50 | 1,484.59 | 11,770,745 |
| 2024-04-03 | 1,661.50 | 1,665.00 | 1,640.00 | 1,654.00 | 1,499.55 | 7,984,399 |
| 2024-04-02 | 1,653.00 | 1,693.00 | 1,651.50 | 1,663.00 | 1,507.71 | 7,111,465 |
| 2024-03-28 | 1,701.60 | 1,713.00 | 1,699.21 | 1,708.60 | 1,549.05 | 9,621,623 |
| 2024-03-27 | 1,700.00 | 1,706.20 | 1,681.20 | 1,705.20 | 1,545.97 | 4,757,689 |
| 2024-03-26 | 1,695.20 | 1,701.00 | 1,686.40 | 1,697.80 | 1,539.26 | 7,986,785 |
| 2024-03-25 | 1,683.00 | 1,694.60 | 1,679.40 | 1,694.60 | 1,536.36 | 6,432,415 |
| 2024-03-22 | 1,678.40 | 1,694.00 | 1,678.40 | 1,686.80 | 1,529.29 | 10,423,834 |
| 2024-03-21 | 1,641.80 | 1,681.40 | 1,638.60 | 1,673.80 | 1,517.50 | 5,122,293 |
| 2024-03-20 | 1,664.00 | 1,667.80 | 1,645.20 | 1,646.80 | 1,493.02 | 5,685,655 |
| 2024-03-19 | 1,662.00 | 1,666.60 | 1,655.60 | 1,664.40 | 1,508.98 | 11,400,832 |
| 2024-03-18 | 1,656.40 | 1,663.60 | 1,644.80 | 1,660.80 | 1,505.71 | 9,509,166 |
| 2024-03-15 | 1,687.80 | 1,692.20 | 1,646.40 | 1,649.60 | 1,495.56 | 19,016,987 |
| 2024-03-14 | 1,700.00 | 1,700.00 | 1,679.40 | 1,687.80 | 1,530.19 | 5,252,450 |
| 2024-03-13 | 1,685.40 | 1,696.20 | 1,680.80 | 1,695.20 | 1,536.90 | 9,359,088 |
| 2024-03-12 | 1,681.40 | 1,688.80 | 1,676.40 | 1,685.20 | 1,527.84 | 4,862,779 |
| 2024-03-11 | 1,683.40 | 1,687.80 | 1,661.20 | 1,675.00 | 1,518.59 | 16,453,603 |
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.