GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,697.00 | 1,699.60 | 1,668.80 | 1,673.00 | 1,516.78 | 6,540,303 |
| 2024-03-07 | 1,699.80 | 1,719.80 | 1,691.81 | 1,711.20 | 1,551.41 | 10,180,509 |
| 2024-03-06 | 1,670.40 | 1,675.40 | 1,657.60 | 1,673.20 | 1,516.96 | 6,060,100 |
| 2024-03-05 | 1,678.60 | 1,685.40 | 1,669.60 | 1,683.40 | 1,526.20 | 5,081,612 |
| 2024-03-04 | 1,677.20 | 1,678.40 | 1,658.80 | 1,667.80 | 1,512.06 | 5,099,927 |
| 2024-03-01 | 1,667.20 | 1,667.60 | 1,648.80 | 1,661.80 | 1,506.62 | 9,285,033 |
| 2024-02-29 | 1,674.80 | 1,699.20 | 1,664.43 | 1,664.60 | 1,509.16 | 13,427,236 |
| 2024-02-28 | 1,682.20 | 1,686.40 | 1,666.40 | 1,669.80 | 1,513.87 | 18,095,433 |
| 2024-02-27 | 1,666.00 | 1,676.80 | 1,661.00 | 1,671.00 | 1,514.96 | 6,051,074 |
| 2024-02-26 | 1,672.80 | 1,685.20 | 1,667.40 | 1,674.60 | 1,518.23 | 7,089,800 |
| 2024-02-23 | 1,668.20 | 1,676.00 | 1,666.20 | 1,672.40 | 1,516.23 | 14,948,226 |
| 2024-02-22 | 1,652.80 | 1,668.80 | 1,645.00 | 1,668.80 | 1,512.97 | 11,409,135 |
| 2024-02-21 | 1,660.60 | 1,666.00 | 1,655.40 | 1,661.00 | 1,491.39 | 5,008,158 |
| 2024-02-20 | 1,669.00 | 1,685.00 | 1,655.23 | 1,677.80 | 1,506.47 | 7,854,112 |
| 2024-02-19 | 1,676.40 | 1,680.00 | 1,659.00 | 1,669.20 | 1,498.75 | 9,619,953 |
| 2024-02-16 | 1,662.00 | 1,679.40 | 1,655.60 | 1,676.40 | 1,505.22 | 11,116,560 |
| 2024-02-15 | 1,666.20 | 1,670.80 | 1,652.20 | 1,663.00 | 1,493.19 | 4,310,792 |
| 2024-02-14 | 1,670.00 | 1,682.60 | 1,663.40 | 1,668.00 | 1,497.68 | 6,152,989 |
| 2024-02-13 | 1,644.60 | 1,659.40 | 1,632.40 | 1,641.80 | 1,474.15 | 15,292,856 |
| 2024-02-12 | 1,659.80 | 1,659.80 | 1,621.80 | 1,626.40 | 1,460.32 | 11,953,062 |
| 2024-02-09 | 1,658.60 | 1,669.00 | 1,654.20 | 1,660.00 | 1,490.49 | 15,711,890 |
| 2024-02-08 | 1,669.00 | 1,674.40 | 1,645.40 | 1,651.00 | 1,482.41 | 7,529,989 |
| 2024-02-07 | 1,657.80 | 1,672.63 | 1,647.60 | 1,672.60 | 1,501.81 | 7,619,689 |
| 2024-02-06 | 1,657.20 | 1,670.80 | 1,643.40 | 1,653.00 | 1,484.21 | 5,042,092 |
| 2024-02-05 | 1,624.80 | 1,670.10 | 1,621.01 | 1,662.60 | 1,492.83 | 12,160,208 |
| 2024-02-02 | 1,598.60 | 1,612.40 | 1,575.00 | 1,611.20 | 1,446.68 | 13,838,549 |
| 2024-02-01 | 1,582.80 | 1,603.20 | 1,560.60 | 1,586.20 | 1,424.23 | 22,807,519 |
| 2024-01-31 | 1,535.00 | 1,622.60 | 1,514.80 | 1,568.00 | 1,407.89 | 15,583,461 |
| 2024-01-30 | 1,532.20 | 1,555.80 | 1,530.00 | 1,537.80 | 1,380.77 | 7,302,953 |
| 2024-01-29 | 1,541.20 | 1,552.60 | 1,532.40 | 1,533.60 | 1,377.00 | 5,988,660 |
| 2024-01-26 | 1,531.00 | 1,549.00 | 1,531.00 | 1,537.00 | 1,380.05 | 7,066,032 |
| 2024-01-25 | 1,542.40 | 1,549.40 | 1,518.40 | 1,521.20 | 1,365.87 | 6,789,568 |
| 2024-01-24 | 1,550.40 | 1,559.20 | 1,538.80 | 1,554.80 | 1,396.03 | 8,998,900 |
| 2024-01-23 | 1,554.80 | 1,558.60 | 1,536.60 | 1,554.20 | 1,395.50 | 11,751,890 |
| 2024-01-22 | 1,562.80 | 1,562.80 | 1,533.40 | 1,555.80 | 1,396.93 | 6,704,340 |
| 2024-01-19 | 1,560.60 | 1,564.20 | 1,549.40 | 1,563.60 | 1,403.94 | 12,590,707 |
| 2024-01-18 | 1,570.40 | 1,573.20 | 1,550.20 | 1,555.60 | 1,396.75 | 7,677,731 |
| 2024-01-17 | 1,569.80 | 1,583.80 | 1,563.57 | 1,575.60 | 1,414.71 | 7,758,321 |
| 2024-01-16 | 1,591.20 | 1,594.20 | 1,570.40 | 1,581.80 | 1,420.28 | 9,469,587 |
| 2024-01-15 | 1,582.00 | 1,585.50 | 1,569.40 | 1,580.00 | 1,418.66 | 9,835,429 |
| 2024-01-12 | 1,560.20 | 1,578.40 | 1,558.20 | 1,573.00 | 1,412.38 | 5,260,876 |
| 2024-01-11 | 1,571.00 | 1,581.80 | 1,539.00 | 1,556.40 | 1,397.47 | 11,024,129 |
| 2024-01-10 | 1,568.00 | 1,573.20 | 1,561.40 | 1,570.80 | 1,410.40 | 4,041,183 |
| 2024-01-09 | 1,550.00 | 1,578.00 | 1,547.40 | 1,576.20 | 1,415.25 | 9,926,867 |
| 2024-01-08 | 1,539.00 | 1,549.00 | 1,537.60 | 1,549.00 | 1,390.83 | 7,772,803 |
| 2024-01-05 | 1,537.60 | 1,554.60 | 1,529.20 | 1,541.20 | 1,383.82 | 6,314,510 |
| 2024-01-04 | 1,531.00 | 1,539.80 | 1,512.40 | 1,539.80 | 1,382.57 | 6,947,561 |
| 2024-01-03 | 1,509.80 | 1,521.00 | 1,498.40 | 1,520.40 | 1,365.15 | 9,308,004 |
| 2024-01-02 | 1,460.20 | 1,480.70 | 1,453.20 | 1,479.80 | 1,328.69 | 10,462,801 |
| 2023-12-29 | 1,456.00 | 1,473.38 | 1,450.20 | 1,450.20 | 1,302.12 | 1,660,073 |
| 2023-12-28 | 1,452.00 | 1,465.00 | 1,448.40 | 1,461.20 | 1,311.99 | 2,535,777 |
| 2023-12-27 | 1,449.80 | 1,464.60 | 1,445.60 | 1,449.60 | 1,301.58 | 2,222,034 |
| 2023-12-22 | 1,450.40 | 1,469.95 | 1,447.80 | 1,449.60 | 1,301.58 | 1,853,367 |
| 2023-12-21 | 1,440.80 | 1,458.80 | 1,432.00 | 1,450.00 | 1,301.94 | 8,395,369 |
| 2023-12-20 | 1,445.80 | 1,464.67 | 1,424.20 | 1,445.20 | 1,297.63 | 9,411,480 |
| 2023-12-19 | 1,441.00 | 1,446.40 | 1,425.40 | 1,432.80 | 1,286.49 | 6,353,472 |
| 2023-12-18 | 1,417.80 | 1,454.20 | 1,415.00 | 1,442.60 | 1,295.29 | 5,535,474 |
| 2023-12-15 | 1,451.00 | 1,456.20 | 1,414.80 | 1,419.20 | 1,274.28 | 16,498,679 |
| 2023-12-14 | 1,468.80 | 1,487.80 | 1,444.40 | 1,461.80 | 1,312.53 | 19,653,352 |
| 2023-12-13 | 1,454.20 | 1,468.40 | 1,447.80 | 1,455.80 | 1,307.14 | 12,762,550 |
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.