GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 1,432.20 | 1,437.00 | 1,414.60 | 1,419.80 | 1,249.12 | 7,230,691 |
| 2023-06-23 | 1,390.00 | 1,444.00 | 1,382.26 | 1,425.20 | 1,253.87 | 17,100,543 |
| 2023-06-22 | 1,362.40 | 1,362.40 | 1,337.00 | 1,359.00 | 1,195.62 | 6,145,977 |
| 2023-06-21 | 1,348.80 | 1,376.80 | 1,345.40 | 1,371.80 | 1,206.89 | 11,450,042 |
| 2023-06-20 | 1,346.00 | 1,371.00 | 1,346.00 | 1,361.60 | 1,197.91 | 15,287,077 |
| 2023-06-19 | 1,370.40 | 1,380.40 | 1,348.60 | 1,351.80 | 1,189.29 | 3,999,625 |
| 2023-06-16 | 1,376.20 | 1,390.84 | 1,356.20 | 1,364.60 | 1,200.55 | 22,338,527 |
| 2023-06-15 | 1,361.60 | 1,385.60 | 1,360.40 | 1,374.80 | 1,209.52 | 22,672,543 |
| 2023-06-14 | 1,365.80 | 1,376.20 | 1,359.20 | 1,363.40 | 1,199.50 | 4,797,193 |
| 2023-06-13 | 1,372.60 | 1,374.40 | 1,361.20 | 1,366.60 | 1,202.31 | 10,305,249 |
| 2023-06-12 | 1,391.60 | 1,392.36 | 1,369.88 | 1,373.80 | 1,208.65 | 4,062,798 |
| 2023-06-09 | 1,386.00 | 1,386.00 | 1,368.60 | 1,378.00 | 1,212.34 | 4,429,486 |
| 2023-06-08 | 1,375.00 | 1,383.80 | 1,369.40 | 1,375.20 | 1,209.88 | 3,841,216 |
| 2023-06-07 | 1,386.40 | 1,400.00 | 1,372.00 | 1,376.20 | 1,210.76 | 5,944,485 |
| 2023-06-06 | 1,380.40 | 1,399.00 | 1,377.44 | 1,391.40 | 1,224.13 | 7,050,020 |
| 2023-06-05 | 1,375.40 | 1,386.00 | 1,373.01 | 1,382.00 | 1,215.86 | 3,587,622 |
| 2023-06-02 | 1,346.00 | 1,369.60 | 1,336.58 | 1,367.60 | 1,203.19 | 5,464,078 |
| 2023-06-01 | 1,355.00 | 1,357.60 | 1,332.80 | 1,347.60 | 1,185.59 | 7,718,741 |
| 2023-05-31 | 1,355.40 | 1,363.40 | 1,346.40 | 1,346.40 | 1,184.54 | 26,328,684 |
| 2023-05-30 | 1,399.20 | 1,408.20 | 1,365.80 | 1,371.00 | 1,206.18 | 5,358,345 |
| 2023-05-26 | 1,384.00 | 1,400.80 | 1,380.40 | 1,392.20 | 1,224.83 | 9,735,152 |
| 2023-05-25 | 1,407.00 | 1,412.80 | 1,382.60 | 1,384.60 | 1,218.15 | 4,048,425 |
| 2023-05-24 | 1,422.20 | 1,423.80 | 1,402.80 | 1,408.80 | 1,239.44 | 4,977,730 |
| 2023-05-23 | 1,420.00 | 1,436.20 | 1,412.60 | 1,430.20 | 1,258.26 | 4,160,515 |
| 2023-05-22 | 1,425.00 | 1,437.00 | 1,419.80 | 1,425.80 | 1,254.39 | 9,990,162 |
| 2023-05-19 | 1,423.20 | 1,430.17 | 1,410.40 | 1,423.80 | 1,252.63 | 5,561,423 |
| 2023-05-18 | 1,430.60 | 1,442.40 | 1,419.60 | 1,423.80 | 1,252.63 | 22,506,707 |
| 2023-05-17 | 1,466.40 | 1,473.00 | 1,439.60 | 1,442.40 | 1,256.68 | 3,857,190 |
| 2023-05-16 | 1,470.20 | 1,474.40 | 1,456.00 | 1,466.00 | 1,277.24 | 7,484,486 |
| 2023-05-15 | 1,476.80 | 1,481.00 | 1,459.90 | 1,469.60 | 1,280.38 | 3,007,412 |
| 2023-05-12 | 1,450.40 | 1,485.80 | 1,446.72 | 1,470.20 | 1,280.90 | 5,109,285 |
| 2023-05-11 | 1,450.80 | 1,461.10 | 1,437.20 | 1,444.80 | 1,258.77 | 4,364,564 |
| 2023-05-10 | 1,439.60 | 1,448.00 | 1,434.60 | 1,436.40 | 1,251.45 | 5,448,802 |
| 2023-05-09 | 1,459.00 | 1,465.60 | 1,424.60 | 1,446.20 | 1,259.99 | 9,063,151 |
| 2023-05-05 | 1,463.60 | 1,470.20 | 1,444.20 | 1,462.40 | 1,274.11 | 3,966,591 |
| 2023-05-04 | 1,454.40 | 1,473.60 | 1,453.00 | 1,466.20 | 1,277.42 | 7,476,904 |
| 2023-05-03 | 1,457.40 | 1,475.80 | 1,456.41 | 1,470.60 | 1,281.25 | 6,707,774 |
| 2023-05-02 | 1,446.40 | 1,467.00 | 1,439.80 | 1,455.20 | 1,267.83 | 25,862,592 |
| 2023-04-28 | 1,426.80 | 1,447.60 | 1,426.80 | 1,441.00 | 1,255.46 | 6,085,837 |
| 2023-04-27 | 1,447.40 | 1,477.00 | 1,432.00 | 1,437.00 | 1,251.98 | 5,941,250 |
| 2023-04-26 | 1,494.00 | 1,521.20 | 1,437.00 | 1,442.20 | 1,256.51 | 10,203,942 |
| 2023-04-25 | 1,466.40 | 1,503.00 | 1,461.69 | 1,500.20 | 1,307.04 | 6,611,974 |
| 2023-04-24 | 1,477.20 | 1,481.60 | 1,468.60 | 1,474.00 | 1,284.21 | 8,257,372 |
| 2023-04-21 | 1,463.40 | 1,486.00 | 1,463.40 | 1,471.20 | 1,281.77 | 6,483,697 |
| 2023-04-20 | 1,477.80 | 1,482.20 | 1,467.00 | 1,470.80 | 1,281.42 | 4,190,281 |
| 2023-04-19 | 1,479.60 | 1,491.40 | 1,476.20 | 1,485.80 | 1,294.49 | 3,389,343 |
| 2023-04-18 | 1,517.80 | 1,517.80 | 1,484.00 | 1,484.00 | 1,292.92 | 6,743,744 |
| 2023-04-17 | 1,520.20 | 1,522.78 | 1,504.00 | 1,511.80 | 1,317.15 | 4,719,892 |
| 2023-04-14 | 1,528.40 | 1,533.60 | 1,513.40 | 1,515.00 | 1,319.93 | 14,181,331 |
| 2023-04-13 | 1,515.00 | 1,524.40 | 1,507.00 | 1,522.40 | 1,326.38 | 10,434,873 |
| 2023-04-12 | 1,507.40 | 1,524.40 | 1,503.00 | 1,512.60 | 1,317.84 | 5,951,360 |
| 2023-04-11 | 1,517.00 | 1,527.60 | 1,501.20 | 1,506.40 | 1,312.44 | 15,767,636 |
| 2023-04-06 | 1,495.00 | 1,531.00 | 1,492.60 | 1,523.00 | 1,326.90 | 7,088,057 |
| 2023-04-05 | 1,450.20 | 1,488.80 | 1,445.20 | 1,487.20 | 1,295.71 | 6,997,365 |
| 2023-04-04 | 1,448.20 | 1,463.43 | 1,443.80 | 1,449.00 | 1,262.43 | 11,657,719 |
| 2023-04-03 | 1,434.20 | 1,442.40 | 1,427.40 | 1,439.40 | 1,254.07 | 9,555,457 |
| 2023-03-31 | 1,425.00 | 1,438.40 | 1,419.60 | 1,429.00 | 1,245.01 | 8,841,555 |
| 2023-03-30 | 1,416.40 | 1,421.60 | 1,412.60 | 1,420.00 | 1,237.17 | 3,354,007 |
| 2023-03-29 | 1,420.00 | 1,426.00 | 1,413.00 | 1,420.60 | 1,237.69 | 4,905,504 |
| 2023-03-28 | 1,433.80 | 1,436.60 | 1,417.40 | 1,421.00 | 1,238.04 | 8,961,543 |
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.