GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 1,416.20 | 1,426.40 | 1,414.05 | 1,423.60 | 1,240.30 | 5,054,221 |
| 2023-03-24 | 1,428.80 | 1,429.86 | 1,379.00 | 1,401.20 | 1,220.79 | 11,703,492 |
| 2023-03-23 | 1,434.80 | 1,449.00 | 1,429.00 | 1,437.80 | 1,252.67 | 7,382,157 |
| 2023-03-22 | 1,424.40 | 1,439.60 | 1,420.20 | 1,438.20 | 1,253.02 | 3,940,349 |
| 2023-03-21 | 1,427.60 | 1,435.00 | 1,419.40 | 1,428.00 | 1,244.14 | 3,530,800 |
| 2023-03-20 | 1,392.20 | 1,418.40 | 1,392.00 | 1,414.00 | 1,231.94 | 7,702,351 |
| 2023-03-17 | 1,410.00 | 1,412.20 | 1,390.80 | 1,400.80 | 1,220.44 | 25,051,764 |
| 2023-03-16 | 1,391.20 | 1,394.80 | 1,376.40 | 1,387.00 | 1,208.41 | 10,987,287 |
| 2023-03-15 | 1,383.60 | 1,393.20 | 1,378.20 | 1,381.40 | 1,203.54 | 13,479,460 |
| 2023-03-14 | 1,381.40 | 1,391.60 | 1,371.60 | 1,380.40 | 1,202.66 | 5,927,207 |
| 2023-03-13 | 1,400.00 | 1,400.00 | 1,375.20 | 1,376.60 | 1,199.35 | 8,012,155 |
| 2023-03-10 | 1,408.80 | 1,413.40 | 1,389.00 | 1,398.60 | 1,218.52 | 10,805,433 |
| 2023-03-09 | 1,418.40 | 1,429.00 | 1,411.40 | 1,412.20 | 1,230.37 | 9,799,994 |
| 2023-03-08 | 1,435.40 | 1,436.80 | 1,422.40 | 1,422.40 | 1,239.26 | 10,876,545 |
| 2023-03-07 | 1,432.60 | 1,452.60 | 1,428.80 | 1,441.80 | 1,256.16 | 6,371,092 |
| 2023-03-06 | 1,436.80 | 1,443.40 | 1,431.00 | 1,439.40 | 1,254.07 | 10,663,329 |
| 2023-03-03 | 1,439.80 | 1,444.20 | 1,427.80 | 1,442.20 | 1,256.51 | 4,790,306 |
| 2023-03-02 | 1,422.80 | 1,438.80 | 1,419.80 | 1,438.80 | 1,253.54 | 9,388,251 |
| 2023-03-01 | 1,414.80 | 1,429.80 | 1,406.80 | 1,422.00 | 1,238.91 | 6,061,369 |
| 2023-02-28 | 1,435.60 | 1,443.40 | 1,418.60 | 1,425.40 | 1,241.87 | 9,855,012 |
| 2023-02-27 | 1,446.00 | 1,465.80 | 1,444.40 | 1,450.20 | 1,263.48 | 5,114,348 |
| 2023-02-24 | 1,458.80 | 1,464.50 | 1,442.20 | 1,445.00 | 1,258.95 | 5,004,505 |
| 2023-02-23 | 1,467.80 | 1,480.00 | 1,453.20 | 1,457.60 | 1,269.92 | 5,114,332 |
| 2023-02-22 | 1,484.00 | 1,486.20 | 1,473.80 | 1,481.80 | 1,279.03 | 4,551,282 |
| 2023-02-21 | 1,472.60 | 1,491.40 | 1,465.80 | 1,481.80 | 1,279.03 | 19,768,260 |
| 2023-02-20 | 1,488.00 | 1,492.40 | 1,473.40 | 1,475.00 | 1,273.16 | 19,907,228 |
| 2023-02-17 | 1,449.20 | 1,484.20 | 1,449.20 | 1,484.20 | 1,281.10 | 9,121,044 |
| 2023-02-16 | 1,461.00 | 1,476.40 | 1,451.20 | 1,455.00 | 1,255.90 | 5,432,254 |
| 2023-02-15 | 1,464.60 | 1,468.00 | 1,446.00 | 1,456.80 | 1,257.45 | 12,727,061 |
| 2023-02-14 | 1,485.00 | 1,493.00 | 1,469.00 | 1,470.00 | 1,268.84 | 6,731,259 |
| 2023-02-13 | 1,479.00 | 1,491.00 | 1,473.40 | 1,487.60 | 1,284.03 | 5,913,023 |
| 2023-02-10 | 1,500.00 | 1,505.00 | 1,466.00 | 1,473.00 | 1,271.43 | 8,734,481 |
| 2023-02-09 | 1,498.20 | 1,517.60 | 1,475.60 | 1,502.60 | 1,296.98 | 12,329,512 |
| 2023-02-08 | 1,495.80 | 1,513.20 | 1,487.20 | 1,501.00 | 1,295.60 | 9,320,727 |
| 2023-02-07 | 1,461.60 | 1,496.60 | 1,460.00 | 1,485.60 | 1,282.31 | 13,843,436 |
| 2023-02-06 | 1,432.20 | 1,468.30 | 1,426.00 | 1,461.00 | 1,261.07 | 11,791,733 |
| 2023-02-03 | 1,421.80 | 1,451.60 | 1,416.40 | 1,439.60 | 1,242.60 | 9,430,857 |
| 2023-02-02 | 1,425.00 | 1,437.20 | 1,407.40 | 1,427.40 | 1,232.07 | 12,392,870 |
| 2023-02-01 | 1,438.20 | 1,445.05 | 1,405.00 | 1,419.60 | 1,225.34 | 36,978,256 |
| 2023-01-31 | 1,407.00 | 1,435.20 | 1,407.00 | 1,423.40 | 1,228.62 | 11,524,269 |
| 2023-01-30 | 1,405.80 | 1,427.80 | 1,405.80 | 1,413.00 | 1,219.64 | 45,395,643 |
| 2023-01-27 | 1,408.00 | 1,423.78 | 1,405.20 | 1,410.00 | 1,217.05 | 6,676,542 |
| 2023-01-26 | 1,404.60 | 1,416.20 | 1,399.83 | 1,405.20 | 1,212.91 | 11,826,494 |
| 2023-01-25 | 1,391.00 | 1,406.20 | 1,389.86 | 1,403.60 | 1,211.53 | 8,042,090 |
| 2023-01-24 | 1,410.00 | 1,414.40 | 1,385.20 | 1,387.00 | 1,197.20 | 9,731,934 |
| 2023-01-23 | 1,408.60 | 1,419.00 | 1,405.40 | 1,410.80 | 1,217.74 | 4,424,411 |
| 2023-01-20 | 1,421.40 | 1,423.45 | 1,402.20 | 1,406.80 | 1,214.29 | 7,385,025 |
| 2023-01-19 | 1,409.80 | 1,423.66 | 1,404.83 | 1,418.60 | 1,224.48 | 10,404,610 |
| 2023-01-18 | 1,430.40 | 1,430.40 | 1,403.20 | 1,410.00 | 1,217.05 | 13,381,057 |
| 2023-01-17 | 1,439.00 | 1,442.36 | 1,429.40 | 1,437.80 | 1,241.05 | 8,703,132 |
| 2023-01-16 | 1,433.40 | 1,441.71 | 1,431.00 | 1,436.20 | 1,239.67 | 4,943,601 |
| 2023-01-13 | 1,427.40 | 1,443.00 | 1,427.20 | 1,434.60 | 1,238.29 | 6,061,618 |
| 2023-01-12 | 1,416.20 | 1,435.40 | 1,411.00 | 1,431.00 | 1,235.18 | 7,332,719 |
| 2023-01-11 | 1,417.60 | 1,426.39 | 1,408.36 | 1,409.80 | 1,216.88 | 14,124,559 |
| 2023-01-10 | 1,403.00 | 1,421.80 | 1,403.00 | 1,414.00 | 1,220.51 | 18,992,388 |
| 2023-01-09 | 1,434.80 | 1,434.80 | 1,412.20 | 1,421.40 | 1,226.89 | 11,006,742 |
| 2023-01-06 | 1,432.00 | 1,440.80 | 1,419.00 | 1,432.20 | 1,236.22 | 6,697,363 |
| 2023-01-05 | 1,434.00 | 1,438.20 | 1,420.20 | 1,431.60 | 1,235.70 | 5,995,130 |
| 2023-01-04 | 1,454.80 | 1,469.00 | 1,442.80 | 1,447.80 | 1,249.68 | 4,367,467 |
| 2023-01-03 | 1,422.00 | 1,470.20 | 1,420.18 | 1,451.00 | 1,252.44 | 7,500,096 |
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.