Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GSK.LSE stock page

GSK plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-281,964.502,038.001,964.502,028.001,991.4410,394,393
2026-04-272,018.002,023.001,999.002,016.001,979.6610,820,068
2026-04-242,070.002,071.002,020.002,020.001,983.584,690,234
2026-04-232,055.002,083.002,050.002,076.002,038.579,032,638
2026-04-222,082.002,095.002,072.002,075.002,037.596,988,928
2026-04-212,124.002,131.002,071.002,082.002,044.475,987,464
2026-04-202,145.002,156.002,133.002,144.002,105.354,716,387
2026-04-172,122.002,144.002,114.002,144.002,105.355,136,004
2026-04-162,121.002,136.002,115.002,123.002,084.734,359,416
2026-04-152,198.002,202.002,131.002,131.002,092.586,009,320
2026-04-142,170.002,195.002,164.002,190.002,150.524,785,994
2026-04-132,151.002,181.002,151.002,170.002,130.886,948,126
2026-04-102,156.002,196.002,156.002,176.002,136.778,127,997
2026-04-092,141.002,167.002,123.962,167.002,127.936,632,896
2026-04-082,126.002,142.002,104.002,125.002,086.699,483,168
2026-04-072,129.002,138.002,083.002,096.002,058.215,859,060
2026-04-022,097.002,161.002,090.002,144.002,105.356,449,638
2026-04-012,072.002,126.002,072.002,107.002,069.026,205,102
2026-03-312,064.002,087.002,064.002,064.002,026.7915,707,549
2026-03-302,051.002,071.002,044.002,063.002,025.819,874,125
2026-03-272,041.002,060.292,022.682,049.002,012.066,241,725
2026-03-262,035.002,072.002,035.002,047.002,010.1012,704,866
2026-03-251,991.502,054.001,989.002,054.002,016.9711,610,288
2026-03-241,943.501,977.001,933.001,977.001,941.367,832,837
2026-03-231,926.001,966.501,906.281,937.001,902.0812,421,856
2026-03-201,960.001,968.501,940.001,950.501,915.3414,988,736
2026-03-191,951.501,976.501,943.501,956.001,920.747,175,585
2026-03-182,010.002,014.001,945.501,972.501,936.948,291,698
2026-03-172,032.002,037.002,002.002,013.001,976.7111,965,133
2026-03-162,037.002,053.002,025.002,026.001,989.486,816,119
2026-03-132,029.002,063.002,025.002,031.001,994.398,609,433
2026-03-122,053.002,058.002,015.002,031.001,994.397,904,642
2026-03-112,063.002,078.002,045.522,066.002,028.764,933,473
2026-03-102,067.002,086.002,051.002,064.002,026.799,407,748
2026-03-091,994.002,051.001,987.502,046.002,009.129,596,367
2026-03-062,080.002,080.362,028.002,038.002,001.265,642,056
2026-03-052,114.002,135.002,071.002,076.002,038.578,767,150
2026-03-042,125.002,150.002,109.002,115.002,076.876,323,058
2026-03-032,165.002,173.002,115.002,122.002,083.756,690,212
2026-03-022,194.002,196.002,170.002,180.002,140.706,966,860
2026-02-272,166.002,201.132,153.002,201.002,161.3214,108,340
2026-02-262,196.002,222.002,154.002,167.002,127.937,371,406
2026-02-252,182.002,217.002,176.002,214.002,174.0911,629,183
2026-02-242,194.002,218.002,175.002,201.002,161.326,378,598
2026-02-232,206.002,214.002,183.002,206.002,166.236,742,367
2026-02-202,237.002,244.002,199.602,213.002,173.1133,733,364
2026-02-192,252.002,265.002,216.002,226.002,185.8712,562,950
2026-02-182,243.002,282.002,243.002,268.002,209.4413,281,247
2026-02-172,194.002,260.002,189.002,239.002,181.199,156,007
2026-02-162,172.002,187.002,153.002,184.002,127.618,105,838
2026-02-132,170.002,171.002,137.002,165.002,109.1013,837,732
2026-02-122,143.002,149.002,110.002,141.002,085.724,836,166
2026-02-112,161.002,168.002,125.802,150.002,094.488,125,558
2026-02-102,163.002,187.002,131.002,168.002,112.0216,787,539
2026-02-092,200.002,219.002,156.002,159.002,103.2519,200,085
2026-02-062,166.002,199.002,151.002,198.002,141.258,479,176
2026-02-052,090.002,196.002,083.002,180.002,123.7116,401,248
2026-02-041,935.502,111.501,920.002,080.002,026.2916,789,757
2026-02-031,922.501,945.501,919.001,945.501,895.276,776,760
2026-02-021,882.501,927.501,875.001,925.001,875.2912,847,687
← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.1700 GBP
2026-05-140.1700 GBP
2026-02-190.1800 GBP
2025-11-130.1600 GBP
2025-08-140.1600 GBP
2025-05-150.1600 GBP
2025-02-200.1600 GBP
2024-11-140.1500 GBP
2024-08-150.1500 GBP
2024-05-160.1500 GBP
2024-02-220.1600 GBP
2023-11-160.1400 GBP
2023-08-170.1400 GBP
2023-05-180.1400 GBP
2023-02-230.1375 GBP
2022-11-170.1375 GBP
2022-08-180.1625 GBP
2022-05-190.1400 GBP
2022-02-240.2300 GBP
2021-11-180.1900 GBP
2021-08-190.1900 GBP
2021-05-200.1900 GBP
2021-02-180.2300 GBP
2020-11-120.1900 GBP
2020-08-130.1900 GBP
2020-05-140.1900 GBP
2020-02-200.2300 GBP
2019-11-140.1900 GBP
2019-08-080.1900 GBP
2019-05-160.1900 GBP
2019-02-210.2300 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.