GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 1,422.00 | 1,470.20 | 1,420.18 | 1,451.00 | 1,252.44 | 7,500,096 |
| 2022-12-30 | 1,437.40 | 1,450.40 | 1,434.20 | 1,437.60 | 1,240.88 | 2,018,211 |
| 2022-12-29 | 1,437.00 | 1,444.60 | 1,419.40 | 1,444.60 | 1,246.92 | 2,790,171 |
| 2022-12-28 | 1,449.60 | 1,452.20 | 1,438.00 | 1,440.20 | 1,243.12 | 3,483,984 |
| 2022-12-23 | 1,454.00 | 1,463.80 | 1,449.20 | 1,452.80 | 1,254.00 | 7,469,337 |
| 2022-12-22 | 1,448.20 | 1,460.50 | 1,448.20 | 1,454.80 | 1,255.72 | 10,415,831 |
| 2022-12-21 | 1,433.40 | 1,463.60 | 1,428.00 | 1,453.20 | 1,254.34 | 5,122,523 |
| 2022-12-20 | 1,421.00 | 1,430.66 | 1,412.40 | 1,427.00 | 1,231.73 | 9,788,937 |
| 2022-12-19 | 1,425.20 | 1,429.80 | 1,417.77 | 1,420.80 | 1,226.38 | 4,147,990 |
| 2022-12-16 | 1,445.60 | 1,448.20 | 1,419.40 | 1,428.00 | 1,232.59 | 15,230,015 |
| 2022-12-15 | 1,442.00 | 1,455.60 | 1,436.20 | 1,449.40 | 1,251.06 | 32,136,992 |
| 2022-12-14 | 1,447.40 | 1,453.60 | 1,437.20 | 1,443.80 | 1,246.23 | 7,760,299 |
| 2022-12-13 | 1,437.40 | 1,467.00 | 1,432.60 | 1,452.40 | 1,253.65 | 7,419,602 |
| 2022-12-12 | 1,452.00 | 1,464.20 | 1,436.80 | 1,445.00 | 1,247.26 | 6,227,965 |
| 2022-12-09 | 1,478.60 | 1,488.95 | 1,455.40 | 1,457.80 | 1,258.31 | 12,814,563 |
| 2022-12-08 | 1,500.00 | 1,502.00 | 1,455.40 | 1,483.60 | 1,280.58 | 9,954,903 |
| 2022-12-07 | 1,590.00 | 1,609.00 | 1,488.20 | 1,492.40 | 1,288.18 | 23,028,093 |
| 2022-12-06 | 1,428.60 | 1,433.20 | 1,387.80 | 1,387.80 | 1,197.89 | 10,037,637 |
| 2022-12-05 | 1,408.00 | 1,432.20 | 1,403.80 | 1,422.20 | 1,227.58 | 9,655,175 |
| 2022-12-02 | 1,418.40 | 1,427.60 | 1,401.20 | 1,424.00 | 1,229.14 | 6,419,901 |
| 2022-12-01 | 1,412.60 | 1,422.00 | 1,399.00 | 1,415.40 | 1,221.71 | 4,651,308 |
| 2022-11-30 | 1,421.40 | 1,430.60 | 1,404.40 | 1,406.80 | 1,214.29 | 15,839,800 |
| 2022-11-29 | 1,393.60 | 1,428.40 | 1,391.80 | 1,417.80 | 1,223.79 | 11,899,895 |
| 2022-11-28 | 1,394.60 | 1,400.00 | 1,384.40 | 1,394.80 | 1,203.93 | 20,052,583 |
| 2022-11-25 | 1,381.60 | 1,399.26 | 1,381.60 | 1,392.40 | 1,201.86 | 3,935,152 |
| 2022-11-24 | 1,385.20 | 1,392.00 | 1,378.00 | 1,380.00 | 1,191.16 | 2,364,200 |
| 2022-11-23 | 1,408.00 | 1,410.60 | 1,382.60 | 1,384.00 | 1,194.61 | 4,358,725 |
| 2022-11-22 | 1,397.00 | 1,413.00 | 1,394.20 | 1,409.60 | 1,216.71 | 3,699,588 |
| 2022-11-21 | 1,368.60 | 1,410.20 | 1,368.60 | 1,398.00 | 1,206.70 | 7,336,410 |
| 2022-11-18 | 1,362.40 | 1,374.60 | 1,358.60 | 1,368.40 | 1,181.15 | 6,638,654 |
| 2022-11-17 | 1,362.00 | 1,374.40 | 1,343.40 | 1,354.40 | 1,169.06 | 4,794,862 |
| 2022-11-16 | 1,351.40 | 1,383.40 | 1,350.00 | 1,374.40 | 1,174.46 | 7,209,179 |
| 2022-11-15 | 1,364.40 | 1,373.60 | 1,344.40 | 1,354.20 | 1,157.20 | 8,214,730 |
| 2022-11-14 | 1,321.40 | 1,383.60 | 1,315.20 | 1,365.00 | 1,166.42 | 19,714,083 |
| 2022-11-11 | 1,379.80 | 1,383.60 | 1,310.60 | 1,323.60 | 1,131.05 | 21,285,283 |
| 2022-11-10 | 1,400.60 | 1,426.00 | 1,398.20 | 1,408.20 | 1,203.34 | 7,911,066 |
| 2022-11-09 | 1,376.20 | 1,412.60 | 1,374.80 | 1,407.20 | 1,202.49 | 7,420,515 |
| 2022-11-08 | 1,372.80 | 1,389.80 | 1,364.61 | 1,387.00 | 1,185.22 | 6,522,487 |
| 2022-11-07 | 1,426.20 | 1,426.20 | 1,367.20 | 1,377.40 | 1,177.02 | 19,131,740 |
| 2022-11-04 | 1,449.60 | 1,463.00 | 1,439.80 | 1,445.60 | 1,235.30 | 10,047,402 |
| 2022-11-03 | 1,443.80 | 1,456.20 | 1,430.00 | 1,448.00 | 1,237.35 | 7,788,579 |
| 2022-11-02 | 1,460.00 | 1,475.40 | 1,432.00 | 1,445.60 | 1,235.30 | 15,917,637 |
| 2022-11-01 | 1,434.60 | 1,460.00 | 1,428.80 | 1,446.00 | 1,235.64 | 9,395,551 |
| 2022-10-31 | 1,415.20 | 1,439.20 | 1,403.40 | 1,428.80 | 1,220.94 | 11,485,136 |
| 2022-10-28 | 1,389.80 | 1,420.40 | 1,389.80 | 1,416.60 | 1,210.52 | 5,077,937 |
| 2022-10-27 | 1,396.20 | 1,398.00 | 1,384.20 | 1,387.00 | 1,185.22 | 6,179,317 |
| 2022-10-26 | 1,383.20 | 1,397.80 | 1,376.60 | 1,395.00 | 1,192.06 | 24,922,776 |
| 2022-10-25 | 1,393.60 | 1,397.80 | 1,373.80 | 1,383.60 | 1,182.32 | 4,571,777 |
| 2022-10-24 | 1,389.40 | 1,397.40 | 1,366.00 | 1,387.40 | 1,185.57 | 5,367,027 |
| 2022-10-21 | 1,363.80 | 1,394.40 | 1,358.31 | 1,392.40 | 1,189.84 | 4,930,672 |
| 2022-10-20 | 1,373.40 | 1,374.80 | 1,360.60 | 1,365.00 | 1,166.42 | 7,468,865 |
| 2022-10-19 | 1,372.60 | 1,390.60 | 1,363.80 | 1,382.20 | 1,181.12 | 7,700,431 |
| 2022-10-18 | 1,365.40 | 1,372.77 | 1,355.80 | 1,363.80 | 1,165.40 | 4,731,037 |
| 2022-10-17 | 1,354.40 | 1,371.20 | 1,348.80 | 1,354.00 | 1,157.02 | 5,930,675 |
| 2022-10-14 | 1,344.80 | 1,360.40 | 1,335.40 | 1,350.20 | 1,153.78 | 6,838,801 |
| 2022-10-13 | 1,369.20 | 1,383.20 | 1,310.60 | 1,331.00 | 1,137.37 | 12,184,401 |
| 2022-10-12 | 1,359.20 | 1,383.20 | 1,352.77 | 1,358.80 | 1,161.13 | 5,872,896 |
| 2022-10-11 | 1,348.20 | 1,362.00 | 1,339.91 | 1,357.20 | 1,159.76 | 8,951,697 |
| 2022-10-10 | 1,334.00 | 1,348.80 | 1,332.40 | 1,346.00 | 1,150.19 | 6,133,284 |
| 2022-10-07 | 1,320.00 | 1,348.00 | 1,318.20 | 1,342.60 | 1,147.28 | 10,228,700 |
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.