GSK plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	1,420.29	1,421.91	1,401.60	1,404.34	1,482.83	12,842,163
2022-07-11	1,405.30	1,428.03	1,392.73	1,425.45	1,505.12	6,333,243
2022-07-08	1,434.96	1,443.99	1,401.98	1,414.17	1,493.21	8,119,971
2022-07-07	1,447.37	1,458.98	1,439.80	1,443.66	1,524.35	17,165,499
2022-07-06	1,451.24	1,470.26	1,430.74	1,442.70	1,523.33	11,439,124
2022-07-05	1,450.60	1,455.91	1,434.32	1,439.80	1,520.27	12,321,279
2022-07-04	1,444.31	1,460.75	1,442.38	1,452.69	1,533.88	11,097,374
2022-07-01	1,415.14	1,439.15	1,408.53	1,438.99	1,519.42	6,277,662
2022-06-30	1,424.65	1,432.38	1,409.98	1,422.87	1,502.40	6,783,424
2022-06-29	1,416.59	1,444.95	1,411.43	1,444.95	1,525.71	6,788,196
2022-06-28	1,428.68	1,437.47	1,421.26	1,423.20	1,502.74	12,406,843
2022-06-27	1,416.75	1,426.42	1,409.50	1,421.74	1,501.21	11,357,146
2022-06-24	1,397.57	1,415.30	1,393.38	1,415.30	1,494.40	7,327,755
2022-06-23	1,365.17	1,393.22	1,362.91	1,385.80	1,463.26	7,004,043
2022-06-22	1,359.21	1,378.07	1,353.83	1,374.68	1,451.51	21,922,668
2022-06-21	1,370.01	1,374.36	1,357.11	1,363.24	1,439.43	7,686,546
2022-06-20	1,357.60	1,371.13	1,357.27	1,369.36	1,445.90	12,008,682
2022-06-17	1,353.73	1,362.43	1,342.61	1,356.79	1,432.62	17,784,393
2022-06-16	1,374.84	1,381.45	1,346.96	1,347.44	1,422.75	20,428,441
2022-06-15	1,377.58	1,394.18	1,375.00	1,385.00	1,462.40	15,336,856
2022-06-14	1,397.57	2,197.27	1,369.59	1,379.84	1,456.96	11,375,411
2022-06-13	1,398.53	1,412.07	1,389.35	1,399.50	1,477.72	15,377,856
2022-06-10	1,409.33	1,415.30	1,375.65	1,399.50	1,477.72	14,567,457
2022-06-09	1,396.28	1,409.98	1,376.78	1,377.90	1,454.92	11,144,838
2022-06-08	1,398.21	1,415.14	1,390.80	1,411.11	1,489.97	23,512,284
2022-06-07	1,370.33	1,390.96	1,365.98	1,385.80	1,463.26	9,974,063
2022-06-06	1,387.74	1,393.22	1,365.49	1,365.98	1,442.32	5,913,016
2022-06-01	1,404.66	1,411.59	1,374.04	1,376.29	1,453.21	7,953,528
2022-05-31	1,393.05	1,403.69	1,391.12	1,396.28	1,474.32	19,820,955
2022-05-30	1,397.73	1,400.79	1,382.74	1,392.57	1,470.40	10,976,489
2022-05-27	1,409.82	1,411.91	1,392.25	1,396.76	1,474.83	7,785,771
2022-05-26	1,438.51	1,438.67	1,413.36	1,413.36	1,492.36	7,666,363
2022-05-25	1,441.41	1,442.54	1,429.00	1,430.45	1,510.40	14,289,938
2022-05-24	1,421.42	1,444.31	1,420.48	1,436.09	1,516.35	20,020,484
2022-05-23	1,437.86	1,438.83	1,420.29	1,436.09	1,516.35	15,112,332
2022-05-20	1,408.69	1,428.03	1,403.69	1,421.58	1,501.04	17,559,925
2022-05-19	1,409.66	1,415.78	1,379.68	1,395.47	1,473.47	14,193,236
2022-05-18	1,437.06	1,455.32	1,425.94	1,426.58	1,491.53	16,505,384
2022-05-17	1,447.37	1,447.37	1,429.00	1,439.47	1,505.01	5,513,984
2022-05-16	1,412.56	1,449.31	1,407.88	1,449.31	1,515.29	15,006,679
2022-05-13	1,395.15	1,419.17	1,388.38	1,414.65	1,479.06	16,689,497
2022-05-12	1,386.61	1,391.44	1,372.42	1,380.64	1,443.50	17,060,260
2022-05-11	1,406.59	1,408.16	1,383.87	1,402.24	1,466.08	20,030,261
2022-05-10	1,400.79	1,411.99	1,388.70	1,406.59	1,470.63	8,681,902
2022-05-09	1,421.74	1,423.84	1,398.05	1,399.66	1,463.39	6,075,829
2022-05-06	1,437.22	1,440.44	1,418.36	1,425.61	1,490.52	12,120,666
2022-05-05	1,425.13	1,445.28	1,424.65	1,434.96	1,500.29	6,328,592
2022-05-04	1,438.51	1,444.47	1,423.84	1,427.39	1,492.37	5,749,999
2022-05-03	1,423.36	1,446.40	1,422.71	1,446.40	1,512.26	15,741,379
2022-04-29	1,450.43	1,464.30	1,439.15	1,448.18	1,514.11	12,209,297
2022-04-28	1,445.60	1,460.10	1,435.44	1,458.98	1,525.40	9,401,818
2022-04-27	1,410.30	1,460.27	1,407.40	1,448.18	1,514.11	12,383,400
2022-04-26	1,412.88	1,420.41	1,399.35	1,414.01	1,478.39	11,815,315
2022-04-25	1,386.12	1,404.66	1,373.71	1,401.60	1,465.41	7,230,286
2022-04-22	1,408.53	1,411.11	1,400.92	1,403.85	1,467.77	7,666,762
2022-04-21	1,409.01	1,410.46	1,398.70	1,406.11	1,470.13	13,886,441
2022-04-20	1,412.40	1,416.10	1,397.41	1,402.89	1,466.76	9,085,719
2022-04-19	1,416.91	1,424.97	1,405.59	1,418.04	1,482.60	14,631,398
2022-04-14	1,428.51	1,439.64	1,420.91	1,428.84	1,493.89	12,155,727
2022-04-13	1,434.48	1,451.88	1,426.10	1,435.44	1,500.80	7,744,695

← NewerPage 19 of 22 · 1,262 trading daysOlder →

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.