GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 1,503.20 | 1,506.60 | 1,489.20 | 1,503.00 | 1,335.96 | 6,099,451 |
| 2023-09-18 | 1,509.00 | 1,522.00 | 1,499.20 | 1,505.40 | 1,338.09 | 5,833,009 |
| 2023-09-15 | 1,502.00 | 1,518.80 | 1,495.80 | 1,509.60 | 1,341.83 | 19,682,560 |
| 2023-09-14 | 1,470.00 | 1,491.00 | 1,462.20 | 1,487.20 | 1,321.92 | 6,458,627 |
| 2023-09-13 | 1,465.60 | 1,470.00 | 1,454.40 | 1,463.80 | 1,301.12 | 4,317,908 |
| 2023-09-12 | 1,475.00 | 1,484.00 | 1,459.20 | 1,466.60 | 1,303.60 | 4,090,042 |
| 2023-09-11 | 1,460.40 | 1,482.20 | 1,453.60 | 1,468.80 | 1,305.56 | 7,280,368 |
| 2023-09-08 | 1,395.40 | 1,448.60 | 1,390.40 | 1,444.20 | 1,283.69 | 24,442,075 |
| 2023-09-07 | 1,369.60 | 1,390.20 | 1,365.22 | 1,388.20 | 1,233.92 | 2,641,437 |
| 2023-09-06 | 1,366.00 | 1,380.60 | 1,359.60 | 1,376.60 | 1,223.61 | 3,453,524 |
| 2023-09-05 | 1,367.40 | 1,390.40 | 1,363.00 | 1,381.40 | 1,227.87 | 7,693,914 |
| 2023-09-04 | 1,391.60 | 1,395.40 | 1,372.20 | 1,373.60 | 1,220.94 | 2,743,853 |
| 2023-09-01 | 1,392.40 | 1,393.40 | 1,384.00 | 1,387.60 | 1,233.38 | 3,352,641 |
| 2023-08-31 | 1,400.00 | 1,405.20 | 1,388.80 | 1,388.80 | 1,234.45 | 7,504,870 |
| 2023-08-30 | 1,400.80 | 1,405.20 | 1,394.00 | 1,397.60 | 1,242.27 | 4,270,885 |
| 2023-08-29 | 1,389.40 | 1,417.40 | 1,386.80 | 1,397.80 | 1,242.45 | 12,359,488 |
| 2023-08-25 | 1,368.20 | 1,378.80 | 1,365.35 | 1,374.00 | 1,221.30 | 3,144,046 |
| 2023-08-24 | 1,371.40 | 1,388.27 | 1,366.60 | 1,371.60 | 1,219.16 | 2,659,724 |
| 2023-08-23 | 1,358.60 | 1,383.00 | 1,354.67 | 1,364.80 | 1,213.12 | 10,683,767 |
| 2023-08-22 | 1,349.40 | 1,359.00 | 1,340.60 | 1,357.00 | 1,206.19 | 5,174,516 |
| 2023-08-21 | 1,346.60 | 1,353.00 | 1,342.60 | 1,347.40 | 1,197.65 | 3,832,936 |
| 2023-08-18 | 1,358.00 | 1,361.00 | 1,341.60 | 1,349.00 | 1,199.07 | 4,700,148 |
| 2023-08-17 | 1,353.00 | 1,359.20 | 1,340.00 | 1,357.80 | 1,206.90 | 3,544,992 |
| 2023-08-16 | 1,382.40 | 1,385.00 | 1,366.00 | 1,370.60 | 1,205.83 | 5,185,700 |
| 2023-08-15 | 1,392.20 | 1,395.80 | 1,368.40 | 1,377.20 | 1,211.64 | 4,202,504 |
| 2023-08-14 | 1,384.80 | 1,393.80 | 1,382.40 | 1,386.00 | 1,219.38 | 4,552,074 |
| 2023-08-11 | 1,380.00 | 1,385.20 | 1,361.80 | 1,371.00 | 1,206.18 | 7,487,995 |
| 2023-08-10 | 1,386.20 | 1,387.60 | 1,375.00 | 1,387.60 | 1,220.79 | 4,161,646 |
| 2023-08-09 | 1,375.80 | 1,385.04 | 1,370.00 | 1,383.60 | 1,217.27 | 14,448,313 |
| 2023-08-08 | 1,354.20 | 1,372.20 | 1,352.00 | 1,365.00 | 1,200.90 | 9,768,965 |
| 2023-08-07 | 1,351.60 | 1,355.80 | 1,347.00 | 1,352.20 | 1,189.64 | 3,069,173 |
| 2023-08-04 | 1,346.20 | 1,349.40 | 1,330.19 | 1,347.00 | 1,185.07 | 3,183,572 |
| 2023-08-03 | 1,361.20 | 1,367.60 | 1,337.80 | 1,345.40 | 1,183.66 | 7,455,991 |
| 2023-08-02 | 1,358.60 | 1,372.80 | 1,346.96 | 1,367.40 | 1,203.01 | 4,297,793 |
| 2023-08-01 | 1,382.40 | 1,387.20 | 1,371.60 | 1,371.60 | 1,206.71 | 3,594,762 |
| 2023-07-31 | 1,382.00 | 1,391.80 | 1,377.00 | 1,384.60 | 1,218.15 | 6,335,108 |
| 2023-07-28 | 1,403.60 | 1,410.20 | 1,381.60 | 1,383.00 | 1,216.74 | 5,424,219 |
| 2023-07-27 | 1,399.20 | 1,423.60 | 1,392.60 | 1,405.60 | 1,236.62 | 15,636,173 |
| 2023-07-26 | 1,378.00 | 1,419.00 | 1,374.20 | 1,385.40 | 1,218.85 | 8,928,673 |
| 2023-07-25 | 1,388.00 | 1,393.60 | 1,379.60 | 1,393.00 | 1,225.54 | 6,985,150 |
| 2023-07-24 | 1,388.80 | 1,397.00 | 1,378.80 | 1,395.80 | 1,228.00 | 3,034,868 |
| 2023-07-21 | 1,390.00 | 1,396.60 | 1,375.20 | 1,388.20 | 1,221.31 | 6,357,977 |
| 2023-07-20 | 1,364.80 | 1,390.20 | 1,364.80 | 1,387.20 | 1,220.43 | 6,552,857 |
| 2023-07-19 | 1,338.00 | 1,370.00 | 1,336.95 | 1,360.40 | 1,196.86 | 3,922,590 |
| 2023-07-18 | 1,314.40 | 1,337.20 | 1,314.40 | 1,332.60 | 1,172.40 | 5,044,047 |
| 2023-07-17 | 1,318.80 | 1,328.40 | 1,317.40 | 1,318.60 | 1,160.08 | 3,467,058 |
| 2023-07-14 | 1,316.00 | 1,335.00 | 1,313.60 | 1,320.20 | 1,161.49 | 4,731,726 |
| 2023-07-13 | 1,327.80 | 1,341.60 | 1,327.12 | 1,330.00 | 1,170.11 | 8,344,519 |
| 2023-07-12 | 1,320.60 | 1,332.80 | 1,312.00 | 1,331.80 | 1,171.69 | 11,626,180 |
| 2023-07-11 | 1,312.40 | 1,318.20 | 1,302.60 | 1,318.00 | 1,159.55 | 9,352,134 |
| 2023-07-10 | 1,314.60 | 1,329.20 | 1,312.00 | 1,316.60 | 1,158.32 | 5,261,776 |
| 2023-07-07 | 1,319.00 | 1,333.00 | 1,310.40 | 1,316.00 | 1,157.79 | 7,033,057 |
| 2023-07-06 | 1,360.00 | 1,364.60 | 1,336.00 | 1,336.80 | 1,176.09 | 6,359,743 |
| 2023-07-05 | 1,376.00 | 1,379.20 | 1,364.60 | 1,366.60 | 1,202.31 | 5,324,069 |
| 2023-07-04 | 1,388.40 | 1,396.80 | 1,377.60 | 1,379.00 | 1,213.22 | 5,524,419 |
| 2023-07-03 | 1,388.80 | 1,404.40 | 1,382.40 | 1,386.60 | 1,219.91 | 4,988,707 |
| 2023-06-30 | 1,400.80 | 1,407.00 | 1,382.20 | 1,388.80 | 1,221.84 | 9,824,750 |
| 2023-06-29 | 1,401.80 | 1,410.20 | 1,387.40 | 1,394.00 | 1,226.42 | 6,384,657 |
| 2023-06-28 | 1,400.20 | 1,411.80 | 1,395.60 | 1,402.40 | 1,233.81 | 5,968,983 |
| 2023-06-27 | 1,422.40 | 1,430.20 | 1,398.80 | 1,402.20 | 1,233.63 | 4,469,685 |
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.