GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,452.20 | 1,466.40 | 1,438.60 | 1,449.40 | 1,301.40 | 9,586,970 |
| 2023-12-11 | 1,437.00 | 1,451.07 | 1,431.00 | 1,447.40 | 1,299.60 | 6,758,332 |
| 2023-12-08 | 1,434.00 | 1,442.80 | 1,422.60 | 1,434.40 | 1,287.93 | 4,526,489 |
| 2023-12-07 | 1,441.40 | 1,448.80 | 1,426.80 | 1,432.60 | 1,286.31 | 10,555,610 |
| 2023-12-06 | 1,443.40 | 1,454.00 | 1,430.80 | 1,440.00 | 1,292.96 | 8,779,045 |
| 2023-12-05 | 1,451.00 | 1,464.20 | 1,431.20 | 1,439.60 | 1,292.60 | 4,490,492 |
| 2023-12-04 | 1,437.20 | 1,458.00 | 1,437.00 | 1,455.40 | 1,306.78 | 4,952,435 |
| 2023-12-01 | 1,426.00 | 1,725.81 | 1,419.00 | 1,436.00 | 1,289.37 | 5,240,718 |
| 2023-11-30 | 1,405.60 | 1,427.40 | 1,396.40 | 1,419.40 | 1,274.46 | 12,531,218 |
| 2023-11-29 | 1,409.40 | 1,409.80 | 1,395.60 | 1,401.00 | 1,257.94 | 2,873,204 |
| 2023-11-28 | 1,408.20 | 1,424.20 | 1,395.00 | 1,411.80 | 1,267.64 | 5,168,417 |
| 2023-11-27 | 1,424.00 | 1,428.60 | 1,414.20 | 1,414.20 | 1,269.79 | 2,685,047 |
| 2023-11-24 | 1,421.60 | 1,430.00 | 1,410.60 | 1,422.60 | 1,277.33 | 4,716,874 |
| 2023-11-23 | 1,409.40 | 1,425.20 | 1,404.20 | 1,421.00 | 1,275.90 | 4,771,854 |
| 2023-11-22 | 1,416.40 | 1,424.80 | 1,372.60 | 1,411.20 | 1,267.10 | 10,825,051 |
| 2023-11-21 | 1,401.40 | 1,418.39 | 1,393.00 | 1,417.40 | 1,272.67 | 4,982,291 |
| 2023-11-20 | 1,410.20 | 1,419.80 | 1,384.40 | 1,408.00 | 1,264.22 | 4,270,560 |
| 2023-11-17 | 1,389.00 | 1,410.60 | 1,376.20 | 1,410.60 | 1,266.56 | 10,472,074 |
| 2023-11-16 | 1,383.80 | 1,397.40 | 1,371.40 | 1,382.00 | 1,240.88 | 5,832,671 |
| 2023-11-15 | 1,387.20 | 1,401.40 | 1,378.20 | 1,392.80 | 1,238.01 | 5,925,795 |
| 2023-11-14 | 1,409.80 | 1,418.00 | 1,381.85 | 1,383.40 | 1,229.65 | 6,485,815 |
| 2023-11-13 | 1,408.40 | 1,416.60 | 1,401.00 | 1,407.20 | 1,250.81 | 6,185,143 |
| 2023-11-10 | 1,412.80 | 1,425.40 | 1,388.60 | 1,398.40 | 1,242.98 | 6,624,707 |
| 2023-11-09 | 1,435.60 | 1,437.13 | 1,414.00 | 1,415.40 | 1,258.09 | 14,620,481 |
| 2023-11-08 | 1,424.20 | 1,436.80 | 1,422.16 | 1,426.20 | 1,267.69 | 10,204,097 |
| 2023-11-07 | 1,410.60 | 1,426.60 | 1,398.00 | 1,424.80 | 1,266.45 | 6,317,797 |
| 2023-11-06 | 1,391.80 | 1,409.10 | 1,383.60 | 1,405.00 | 1,248.85 | 5,130,722 |
| 2023-11-03 | 1,399.40 | 1,416.20 | 1,383.80 | 1,395.60 | 1,240.50 | 5,123,506 |
| 2023-11-02 | 1,421.80 | 1,433.20 | 1,376.00 | 1,396.00 | 1,240.85 | 14,384,751 |
| 2023-11-01 | 1,501.00 | 1,513.20 | 1,401.20 | 1,423.00 | 1,264.85 | 13,712,476 |
| 2023-10-31 | 1,455.00 | 1,466.00 | 1,444.00 | 1,457.40 | 1,295.43 | 17,908,155 |
| 2023-10-30 | 1,436.40 | 1,460.00 | 1,430.60 | 1,452.40 | 1,290.98 | 4,033,353 |
| 2023-10-27 | 1,464.60 | 1,484.40 | 1,433.20 | 1,433.20 | 1,273.92 | 4,502,875 |
| 2023-10-26 | 1,481.60 | 1,495.80 | 1,471.80 | 1,474.40 | 1,310.54 | 12,986,589 |
| 2023-10-25 | 1,475.40 | 1,489.80 | 1,460.00 | 1,483.20 | 1,318.36 | 6,966,170 |
| 2023-10-24 | 1,445.40 | 1,470.60 | 1,435.80 | 1,470.00 | 1,306.63 | 3,291,400 |
| 2023-10-23 | 1,466.00 | 1,474.40 | 1,454.80 | 1,462.40 | 1,299.87 | 3,893,155 |
| 2023-10-20 | 1,454.20 | 1,466.80 | 1,448.40 | 1,462.00 | 1,299.52 | 7,455,546 |
| 2023-10-19 | 1,486.60 | 1,488.23 | 1,448.60 | 1,451.20 | 1,289.92 | 7,149,343 |
| 2023-10-18 | 1,497.60 | 1,513.00 | 1,493.00 | 1,495.40 | 1,329.20 | 6,910,323 |
| 2023-10-17 | 1,495.40 | 1,509.20 | 1,482.80 | 1,504.20 | 1,337.03 | 7,456,042 |
| 2023-10-16 | 1,513.40 | 1,513.40 | 1,488.00 | 1,493.20 | 1,327.25 | 7,625,405 |
| 2023-10-13 | 1,521.60 | 1,531.00 | 1,505.60 | 1,510.00 | 1,342.18 | 5,934,828 |
| 2023-10-12 | 1,530.20 | 1,533.20 | 1,511.20 | 1,519.80 | 1,350.89 | 8,279,234 |
| 2023-10-11 | 1,551.80 | 1,563.20 | 1,514.00 | 1,519.20 | 1,350.36 | 6,207,415 |
| 2023-10-10 | 1,517.60 | 1,525.40 | 1,512.20 | 1,521.40 | 1,352.31 | 5,779,676 |
| 2023-10-09 | 1,502.00 | 1,521.00 | 1,498.60 | 1,508.20 | 1,340.58 | 4,565,561 |
| 2023-10-06 | 1,494.60 | 1,503.40 | 1,470.20 | 1,499.40 | 1,332.76 | 7,150,331 |
| 2023-10-05 | 1,485.20 | 1,491.60 | 1,471.40 | 1,483.00 | 1,318.18 | 4,687,075 |
| 2023-10-04 | 1,480.40 | 1,497.40 | 1,474.00 | 1,486.80 | 1,321.56 | 12,872,501 |
| 2023-10-03 | 1,488.60 | 1,504.00 | 1,479.40 | 1,485.20 | 1,320.14 | 7,493,233 |
| 2023-10-02 | 1,490.20 | 1,502.40 | 1,471.20 | 1,484.00 | 1,319.07 | 7,731,897 |
| 2023-09-29 | 1,487.60 | 1,501.80 | 1,481.40 | 1,492.00 | 1,326.18 | 8,075,616 |
| 2023-09-28 | 1,523.40 | 1,523.60 | 1,489.80 | 1,494.00 | 1,327.96 | 9,029,045 |
| 2023-09-27 | 1,536.00 | 1,539.00 | 1,514.60 | 1,518.60 | 1,349.83 | 6,077,411 |
| 2023-09-26 | 1,540.00 | 1,554.60 | 1,532.20 | 1,532.20 | 1,361.91 | 5,867,332 |
| 2023-09-25 | 1,522.20 | 1,538.20 | 1,517.60 | 1,535.80 | 1,365.11 | 9,048,411 |
| 2023-09-22 | 1,529.80 | 1,544.20 | 1,518.60 | 1,527.80 | 1,358.00 | 9,824,011 |
| 2023-09-21 | 1,536.00 | 1,550.80 | 1,530.60 | 1,530.60 | 1,360.49 | 9,284,366 |
| 2023-09-20 | 1,513.80 | 1,534.40 | 1,512.60 | 1,534.40 | 1,363.87 | 12,724,370 |
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.