GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,430.93 | 1,442.21 | 1,420.13 | 1,437.54 | 1,502.99 | 9,383,790 |
| 2022-04-11 | 1,427.22 | 1,440.92 | 1,424.32 | 1,437.54 | 1,502.99 | 8,259,490 |
| 2022-04-08 | 1,410.30 | 1,434.32 | 1,408.37 | 1,433.35 | 1,498.61 | 10,939,703 |
| 2022-04-07 | 1,401.27 | 1,406.94 | 1,389.67 | 1,403.05 | 1,466.93 | 12,399,061 |
| 2022-04-06 | 1,366.14 | 1,389.99 | 1,364.37 | 1,389.99 | 1,453.28 | 12,205,858 |
| 2022-04-05 | 1,342.93 | 1,376.15 | 1,336.37 | 1,373.07 | 1,435.58 | 7,342,658 |
| 2022-04-04 | 1,343.57 | 1,344.72 | 1,328.42 | 1,331.97 | 1,392.61 | 4,959,718 |
| 2022-04-01 | 1,330.68 | 1,339.53 | 1,326.81 | 1,335.03 | 1,395.81 | 5,346,538 |
| 2022-03-31 | 1,333.10 | 1,343.25 | 1,327.46 | 1,327.46 | 1,387.89 | 7,871,617 |
| 2022-03-30 | 1,316.82 | 1,338.42 | 1,312.65 | 1,338.42 | 1,399.35 | 8,657,581 |
| 2022-03-29 | 1,325.04 | 1,340.83 | 1,315.05 | 1,322.78 | 1,383.01 | 7,682,899 |
| 2022-03-28 | 1,311.98 | 1,331.49 | 1,307.47 | 1,321.65 | 1,381.83 | 12,099,004 |
| 2022-03-25 | 1,308.11 | 1,314.75 | 1,301.84 | 1,308.44 | 1,368.01 | 10,937,862 |
| 2022-03-24 | 1,295.87 | 1,316.01 | 1,295.33 | 1,310.05 | 1,369.69 | 8,368,134 |
| 2022-03-23 | 1,305.37 | 1,311.50 | 1,297.32 | 1,299.57 | 1,358.74 | 9,455,739 |
| 2022-03-22 | 1,308.28 | 1,309.73 | 1,297.48 | 1,307.31 | 1,366.83 | 12,697,453 |
| 2022-03-21 | 1,295.22 | 1,305.86 | 1,291.67 | 1,302.31 | 1,361.60 | 15,169,728 |
| 2022-03-18 | 1,303.28 | 1,306.66 | 1,284.58 | 1,297.48 | 1,356.55 | 27,827,914 |
| 2022-03-17 | 1,274.91 | 1,303.76 | 1,267.82 | 1,303.76 | 1,363.12 | 6,798,420 |
| 2022-03-16 | 1,279.59 | 1,282.16 | 1,262.34 | 1,274.75 | 1,332.79 | 11,868,294 |
| 2022-03-15 | 1,243.64 | 1,265.24 | 1,239.71 | 1,265.24 | 1,322.85 | 7,377,096 |
| 2022-03-14 | 1,247.51 | 1,265.89 | 1,236.71 | 1,257.67 | 1,314.93 | 6,998,141 |
| 2022-03-11 | 1,236.71 | 1,254.76 | 1,233.75 | 1,246.38 | 1,303.13 | 7,999,538 |
| 2022-03-10 | 1,248.48 | 1,254.28 | 1,227.20 | 1,234.62 | 1,290.83 | 9,635,617 |
| 2022-03-09 | 1,252.35 | 1,252.35 | 1,229.62 | 1,246.38 | 1,303.13 | 13,497,820 |
| 2022-03-08 | 1,193.36 | 1,215.76 | 1,187.55 | 1,215.76 | 1,271.11 | 11,003,413 |
| 2022-03-07 | 1,176.59 | 1,203.67 | 1,164.83 | 1,195.94 | 1,250.38 | 13,525,181 |
| 2022-03-04 | 1,228.98 | 1,234.78 | 1,188.36 | 1,199.64 | 1,254.26 | 13,125,436 |
| 2022-03-03 | 1,244.45 | 1,248.80 | 1,228.65 | 1,229.78 | 1,285.77 | 5,878,075 |
| 2022-03-02 | 1,246.06 | 1,256.36 | 1,224.14 | 1,249.28 | 1,306.16 | 9,640,439 |
| 2022-03-01 | 1,256.54 | 1,257.99 | 1,232.20 | 1,245.09 | 1,301.78 | 6,868,910 |
| 2022-02-28 | 1,240.74 | 1,256.70 | 1,228.01 | 1,245.42 | 1,302.12 | 9,434,954 |
| 2022-02-25 | 1,215.92 | 1,264.44 | 1,210.73 | 1,260.41 | 1,317.79 | 8,170,644 |
| 2022-02-24 | 1,233.01 | 1,247.51 | 1,213.02 | 1,213.18 | 1,268.42 | 11,836,810 |
| 2022-02-23 | 1,257.18 | 1,275.88 | 1,256.05 | 1,267.66 | 1,301.33 | 7,958,479 |
| 2022-02-22 | 1,242.68 | 1,258.55 | 1,233.01 | 1,255.25 | 1,288.59 | 19,359,117 |
| 2022-02-21 | 1,261.21 | 1,272.49 | 1,251.06 | 1,258.31 | 1,291.73 | 3,948,058 |
| 2022-02-18 | 1,258.47 | 1,277.81 | 1,254.12 | 1,262.82 | 1,296.36 | 10,871,345 |
| 2022-02-17 | 1,270.24 | 1,275.23 | 1,259.60 | 1,272.98 | 1,306.79 | 7,500,440 |
| 2022-02-16 | 1,286.84 | 1,287.65 | 1,268.79 | 1,270.08 | 1,303.81 | 7,418,817 |
| 2022-02-15 | 1,266.85 | 1,290.22 | 1,264.60 | 1,287.65 | 1,321.84 | 8,820,044 |
| 2022-02-14 | 1,305.70 | 1,306.02 | 1,262.98 | 1,266.21 | 1,299.84 | 11,016,852 |
| 2022-02-11 | 1,303.60 | 1,309.57 | 1,289.90 | 1,305.05 | 1,339.71 | 11,042,366 |
| 2022-02-10 | 1,311.66 | 1,333.74 | 1,299.77 | 1,322.46 | 1,357.58 | 7,513,917 |
| 2022-02-09 | 1,318.43 | 1,343.41 | 1,298.28 | 1,306.18 | 1,340.87 | 8,227,665 |
| 2022-02-08 | 1,321.65 | 1,336.64 | 1,315.05 | 1,324.72 | 1,359.90 | 7,196,542 |
| 2022-02-07 | 1,316.50 | 1,326.49 | 1,311.50 | 1,320.20 | 1,355.27 | 12,682,409 |
| 2022-02-04 | 1,322.46 | 1,327.78 | 1,314.88 | 1,317.62 | 1,352.62 | 6,271,354 |
| 2022-02-03 | 1,332.61 | 1,337.45 | 1,312.47 | 1,312.47 | 1,347.32 | 6,893,910 |
| 2022-02-02 | 1,336.97 | 1,339.87 | 1,319.88 | 1,329.71 | 1,365.03 | 7,103,587 |
| 2022-02-01 | 1,323.59 | 1,338.42 | 1,318.35 | 1,325.04 | 1,360.23 | 7,934,015 |
| 2022-01-31 | 1,346.80 | 1,347.76 | 1,322.62 | 1,324.07 | 1,359.24 | 6,679,651 |
| 2022-01-28 | 1,361.95 | 1,367.51 | 1,332.94 | 1,338.58 | 1,374.13 | 20,345,156 |
| 2022-01-27 | 1,306.18 | 1,356.63 | 1,304.25 | 1,354.69 | 1,390.67 | 9,724,128 |
| 2022-01-26 | 1,314.24 | 1,320.04 | 1,305.37 | 1,315.05 | 1,349.97 | 9,261,602 |
| 2022-01-25 | 1,303.44 | 1,303.44 | 1,284.26 | 1,301.02 | 1,335.58 | 7,267,542 |
| 2022-01-24 | 1,323.43 | 1,326.49 | 1,301.18 | 1,301.18 | 1,335.74 | 8,671,926 |
| 2022-01-21 | 1,311.34 | 1,332.77 | 1,306.18 | 1,327.46 | 1,362.71 | 10,906,567 |
| 2022-01-20 | 1,335.19 | 1,336.32 | 1,306.18 | 1,318.91 | 1,353.94 | 11,243,686 |
| 2022-01-19 | 1,364.69 | 1,375.16 | 1,342.93 | 1,342.93 | 1,378.60 | 12,300,225 |
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.