GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,325.40 | 1,336.00 | 1,313.80 | 1,322.60 | 1,130.19 | 10,248,574 |
| 2022-10-05 | 1,324.40 | 1,329.00 | 1,311.40 | 1,329.00 | 1,135.66 | 7,340,457 |
| 2022-10-04 | 1,322.20 | 1,341.40 | 1,311.20 | 1,328.40 | 1,135.15 | 8,558,465 |
| 2022-10-03 | 1,290.00 | 1,323.60 | 1,286.20 | 1,319.60 | 1,127.63 | 7,155,564 |
| 2022-09-30 | 1,310.00 | 1,352.31 | 1,304.20 | 1,305.80 | 1,115.84 | 11,903,136 |
| 2022-09-29 | 1,325.80 | 1,333.92 | 1,306.40 | 1,315.80 | 1,124.38 | 14,798,205 |
| 2022-09-28 | 1,319.60 | 1,344.13 | 1,312.40 | 1,341.60 | 1,146.43 | 8,451,750 |
| 2022-09-27 | 1,330.80 | 1,344.20 | 1,316.59 | 1,316.60 | 1,125.07 | 26,177,235 |
| 2022-09-26 | 1,332.60 | 1,347.00 | 1,308.60 | 1,325.00 | 1,132.24 | 9,465,629 |
| 2022-09-23 | 1,318.00 | 1,328.20 | 1,283.20 | 1,313.20 | 1,122.16 | 8,863,889 |
| 2022-09-22 | 1,299.40 | 1,307.78 | 1,280.92 | 1,296.00 | 1,107.46 | 28,729,322 |
| 2022-09-21 | 1,323.00 | 1,331.12 | 1,302.00 | 1,304.60 | 1,114.81 | 17,315,235 |
| 2022-09-20 | 1,310.40 | 1,328.60 | 1,305.80 | 1,312.60 | 1,121.65 | 10,549,192 |
| 2022-09-16 | 1,333.40 | 1,342.40 | 1,321.00 | 1,321.40 | 1,129.17 | 14,131,454 |
| 2022-09-15 | 1,333.40 | 1,343.60 | 1,330.00 | 1,337.60 | 1,143.01 | 6,301,467 |
| 2022-09-14 | 1,356.20 | 1,358.00 | 1,329.20 | 1,332.20 | 1,138.40 | 6,249,565 |
| 2022-09-13 | 1,371.20 | 1,389.00 | 1,353.90 | 1,359.40 | 1,161.64 | 5,042,120 |
| 2022-09-12 | 1,354.91 | 1,382.00 | 1,351.60 | 1,377.60 | 1,177.19 | 8,083,887 |
| 2022-09-09 | 1,342.40 | 1,367.50 | 1,342.40 | 1,348.60 | 1,152.41 | 5,219,765 |
| 2022-09-08 | 1,331.00 | 1,346.20 | 1,321.20 | 1,344.20 | 1,148.65 | 5,625,040 |
| 2022-09-07 | 1,350.00 | 1,355.89 | 1,331.00 | 1,344.40 | 1,148.82 | 7,618,982 |
| 2022-09-06 | 1,351.40 | 1,366.45 | 1,345.20 | 1,347.40 | 1,151.38 | 5,375,516 |
| 2022-09-05 | 1,363.00 | 1,367.08 | 1,347.60 | 1,357.80 | 1,160.27 | 5,393,345 |
| 2022-09-02 | 1,358.20 | 1,361.60 | 1,332.93 | 1,352.00 | 1,155.32 | 10,249,690 |
| 2022-09-01 | 1,375.60 | 1,380.40 | 1,350.48 | 1,357.20 | 1,159.76 | 9,909,624 |
| 2022-08-31 | 1,392.60 | 1,397.64 | 1,374.00 | 1,379.40 | 1,178.73 | 12,841,068 |
| 2022-08-30 | 1,389.80 | 1,420.00 | 1,385.00 | 1,400.80 | 1,197.02 | 8,291,625 |
| 2022-08-26 | 1,414.20 | 1,431.99 | 1,389.50 | 1,394.80 | 1,191.89 | 23,110,983 |
| 2022-08-25 | 1,403.00 | 1,406.60 | 1,386.00 | 1,390.40 | 1,188.13 | 7,077,557 |
| 2022-08-24 | 1,404.20 | 1,406.39 | 1,384.43 | 1,399.00 | 1,195.48 | 8,912,808 |
| 2022-08-23 | 1,425.60 | 1,430.20 | 1,396.00 | 1,402.60 | 1,198.55 | 7,411,666 |
| 2022-08-22 | 1,421.60 | 1,436.97 | 1,417.60 | 1,427.80 | 1,220.09 | 4,925,808 |
| 2022-08-19 | 1,403.20 | 1,437.80 | 1,400.00 | 1,425.20 | 1,217.87 | 11,098,690 |
| 2022-08-18 | 1,402.60 | 1,428.87 | 1,391.60 | 1,402.00 | 1,198.04 | 9,675,891 |
| 2022-08-17 | 1,404.20 | 1,417.40 | 1,392.40 | 1,415.40 | 1,195.61 | 12,397,250 |
| 2022-08-16 | 1,416.40 | 1,455.80 | 1,416.40 | 1,425.00 | 1,203.72 | 9,359,790 |
| 2022-08-15 | 1,456.20 | 1,462.00 | 1,393.30 | 1,406.00 | 1,187.67 | 14,797,491 |
| 2022-08-12 | 1,450.00 | 1,471.80 | 1,415.60 | 1,450.00 | 1,224.83 | 16,160,972 |
| 2022-08-11 | 1,548.80 | 1,551.60 | 1,371.00 | 1,400.00 | 1,182.60 | 32,189,455 |
| 2022-08-10 | 1,649.40 | 1,652.00 | 1,556.43 | 1,556.60 | 1,314.88 | 17,062,561 |
| 2022-08-09 | 1,658.00 | 1,658.00 | 1,635.40 | 1,646.80 | 1,391.07 | 7,659,249 |
| 2022-08-08 | 1,668.40 | 1,669.80 | 1,652.60 | 1,659.40 | 1,401.72 | 8,699,897 |
| 2022-08-05 | 1,658.60 | 1,667.00 | 1,645.20 | 1,667.00 | 1,408.14 | 4,746,977 |
| 2022-08-04 | 1,671.40 | 1,685.80 | 1,655.20 | 1,658.40 | 1,400.87 | 9,420,793 |
| 2022-08-03 | 1,680.00 | 1,688.40 | 1,655.20 | 1,676.80 | 1,416.41 | 11,983,354 |
| 2022-08-02 | 1,681.80 | 1,708.60 | 1,680.29 | 1,695.00 | 1,431.79 | 11,847,452 |
| 2022-08-01 | 1,723.00 | 1,731.33 | 1,690.60 | 1,693.80 | 1,430.77 | 5,596,323 |
| 2022-07-29 | 1,751.00 | 1,758.60 | 1,722.20 | 1,727.60 | 1,459.33 | 9,249,374 |
| 2022-07-28 | 1,775.00 | 1,777.18 | 1,728.80 | 1,743.00 | 1,472.33 | 8,462,627 |
| 2022-07-27 | 1,751.80 | 1,771.20 | 1,737.20 | 1,755.80 | 1,483.15 | 12,444,105 |
| 2022-07-26 | 1,740.40 | 1,760.40 | 1,740.20 | 1,755.00 | 1,482.47 | 6,695,721 |
| 2022-07-25 | 1,738.00 | 1,766.40 | 1,737.40 | 1,744.80 | 1,473.85 | 19,207,087 |
| 2022-07-22 | 1,746.20 | 1,764.60 | 1,739.40 | 1,743.20 | 1,472.50 | 7,745,181 |
| 2022-07-21 | 1,735.60 | 1,785.60 | 1,735.60 | 1,746.80 | 1,475.54 | 8,797,064 |
| 2022-07-20 | 1,798.20 | 1,808.40 | 1,775.00 | 1,776.20 | 1,500.38 | 7,779,593 |
| 2022-07-19 | 1,730.00 | 1,783.40 | 1,727.80 | 1,783.40 | 1,506.46 | 9,821,852 |
| 2022-07-18 | 1,400.20 | 1,441.60 | 1,372.00 | 1,389.80 | 1,467.48 | 16,538,174 |
| 2022-07-15 | 1,361.95 | 1,387.57 | 1,352.97 | 1,385.48 | 1,462.92 | 18,227,952 |
| 2022-07-14 | 1,361.95 | 1,365.49 | 1,342.12 | 1,353.89 | 1,429.56 | 14,983,685 |
| 2022-07-13 | 1,399.34 | 1,401.30 | 1,363.72 | 1,365.98 | 1,442.32 | 16,775,675 |
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.