GSK plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	1,371.46	1,375.89	1,359.21	1,370.97	1,407.39	13,113,726
2022-01-17	1,386.45	1,399.82	1,363.56	1,376.29	1,412.85	14,573,030
2022-01-14	1,307.47	1,330.20	1,306.18	1,322.46	1,357.58	5,442,936
2022-01-13	1,316.50	1,321.33	1,310.21	1,314.56	1,349.47	10,219,587
2022-01-12	1,317.30	1,323.91	1,312.79	1,318.43	1,353.45	10,676,691
2022-01-11	1,299.57	1,317.79	1,299.57	1,314.88	1,349.81	9,524,783
2022-01-10	1,289.42	1,300.86	1,279.80	1,298.61	1,333.09	14,440,692
2022-01-07	1,274.11	1,288.13	1,272.33	1,288.13	1,322.34	5,600,567
2022-01-06	1,279.42	1,289.20	1,273.78	1,280.39	1,314.40	4,383,814
2022-01-05	1,279.75	1,295.22	1,277.49	1,293.45	1,327.80	6,172,454
2022-01-04	1,281.84	1,295.70	1,273.30	1,287.32	1,321.51	7,701,951
2021-12-31	1,292.32	1,308.60	1,290.22	1,294.74	1,329.12	2,160,368
2021-12-30	1,304.73	1,312.61	1,302.63	1,303.92	1,338.55	3,172,524
2021-12-29	1,306.34	1,311.50	1,301.02	1,303.44	1,338.06	4,400,479
2021-12-24	1,297.48	1,304.57	1,290.55	1,300.70	1,335.25	1,108,090
2021-12-23	1,299.89	1,304.89	1,287.32	1,300.86	1,335.41	3,212,401
2021-12-22	1,299.89	1,301.18	1,288.77	1,301.18	1,335.74	4,253,103
2021-12-21	1,284.26	1,295.70	1,282.97	1,295.70	1,330.12	9,124,401
2021-12-20	1,277.97	1,287.00	1,269.11	1,282.81	1,316.88	7,547,417
2021-12-17	1,305.54	1,309.24	1,296.43	1,300.22	1,334.75	15,328,588
2021-12-16	1,307.47	1,308.92	1,281.70	1,304.41	1,339.05	37,421,852
2021-12-15	1,291.19	1,296.35	1,280.88	1,296.35	1,330.78	9,207,868
2021-12-14	1,299.09	1,304.57	1,281.77	1,287.81	1,322.01	4,665,410
2021-12-13	1,295.70	1,298.12	1,287.97	1,294.74	1,329.12	12,237,622
2021-12-10	1,287.00	1,300.06	1,278.30	1,299.09	1,333.59	6,747,777
2021-12-09	1,287.32	1,293.29	1,281.84	1,287.16	1,321.35	5,186,323
2021-12-08	1,274.91	1,285.71	1,270.24	1,282.81	1,316.88	9,402,176
2021-12-07	1,257.18	1,285.39	1,251.06	1,269.92	1,303.64	6,869,960
2021-12-06	1,243.00	1,261.86	1,240.10	1,252.99	1,286.27	5,301,369
2021-12-03	1,240.10	1,242.03	1,230.27	1,236.71	1,269.56	6,360,157
2021-12-02	1,245.09	1,252.83	1,234.94	1,236.23	1,269.06	6,541,103
2021-12-01	1,228.01	1,244.93	1,225.91	1,242.03	1,275.02	8,339,314
2021-11-30	1,222.69	1,238.32	1,213.18	1,228.98	1,261.62	19,917,911
2021-11-29	1,221.40	1,238.00	1,213.18	1,228.98	1,261.62	10,803,389
2021-11-26	1,218.50	1,230.43	1,211.25	1,217.53	1,249.87	9,356,135
2021-11-25	1,241.06	1,244.93	1,235.90	1,241.06	1,274.03	4,574,096
2021-11-24	1,234.78	1,247.67	1,233.17	1,240.74	1,273.70	5,215,441
2021-11-23	1,226.08	1,242.68	1,215.92	1,235.75	1,268.57	6,007,611
2021-11-22	1,231.39	1,235.42	1,222.45	1,229.94	1,262.61	4,152,901
2021-11-19	1,228.98	1,235.10	1,221.47	1,226.24	1,258.80	23,826,310
2021-11-18	1,238.32	1,241.71	1,214.15	1,218.50	1,250.86	11,795,424
2021-11-17	1,252.02	1,259.44	1,241.39	1,256.38	1,270.24	9,409,088
2021-11-16	1,269.75	1,273.23	1,248.32	1,255.57	1,269.43	26,874,595
2021-11-15	1,283.94	1,288.77	1,271.69	1,279.26	1,293.38	5,029,662
2021-11-12	1,284.90	1,292.96	1,279.42	1,284.10	1,298.27	7,706,243
2021-11-11	1,277.81	1,284.42	1,273.14	1,281.20	1,295.34	6,935,224
2021-11-10	1,253.15	1,281.52	1,253.15	1,281.52	1,295.66	10,202,481
2021-11-09	1,254.44	1,262.02	1,249.28	1,257.02	1,270.89	6,622,820
2021-11-08	1,268.30	1,268.46	1,241.87	1,255.73	1,269.59	7,972,381
2021-11-05	1,273.30	1,282.16	1,263.95	1,270.08	1,284.09	6,488,980
2021-11-04	1,267.34	1,269.59	1,251.86	1,265.56	1,279.53	11,817,387
2021-11-03	1,248.32	1,265.72	1,245.56	1,265.72	1,279.69	12,207,117
2021-11-02	1,244.61	1,260.89	1,210.44	1,260.89	1,274.80	8,357,823
2021-11-01	1,224.95	1,248.16	1,197.93	1,244.61	1,258.34	11,220,866
2021-10-29	1,200.45	1,218.50	1,197.71	1,215.76	1,229.18	8,067,886
2021-10-28	1,203.19	1,214.22	1,175.95	1,208.02	1,221.35	11,953,727
2021-10-27	1,162.09	1,197.71	1,146.29	1,161.93	1,174.75	11,453,975
2021-10-26	1,150.32	1,156.29	1,146.45	1,155.80	1,168.56	5,734,584
2021-10-25	1,150.81	1,157.41	1,145.97	1,148.07	1,160.73	5,822,094
2021-10-22	1,139.36	1,149.35	1,135.65	1,145.00	1,157.64	4,481,241

← NewerPage 21 of 22 · 1,266 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.