GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,882.50 | 1,927.50 | 1,875.00 | 1,925.00 | 1,875.29 | 12,847,687 |
| 2026-01-30 | 1,836.00 | 1,876.61 | 1,823.00 | 1,876.50 | 1,828.05 | 8,925,067 |
| 2026-01-29 | 1,812.00 | 1,859.00 | 1,811.00 | 1,852.00 | 1,804.18 | 9,994,118 |
| 2026-01-28 | 1,842.50 | 1,851.50 | 1,810.00 | 1,817.50 | 1,770.57 | 12,028,812 |
| 2026-01-27 | 1,834.00 | 1,865.50 | 1,832.50 | 1,862.50 | 1,814.41 | 4,702,983 |
| 2026-01-26 | 1,802.50 | 1,833.00 | 1,795.00 | 1,828.50 | 1,781.29 | 3,635,869 |
| 2026-01-23 | 1,814.00 | 1,814.00 | 1,796.00 | 1,801.00 | 1,754.50 | 9,063,475 |
| 2026-01-22 | 1,792.50 | 1,808.00 | 1,776.50 | 1,804.50 | 1,757.91 | 4,821,354 |
| 2026-01-21 | 1,786.50 | 1,799.00 | 1,777.00 | 1,787.50 | 1,741.35 | 6,415,514 |
| 2026-01-20 | 1,802.00 | 1,805.50 | 1,774.00 | 1,795.50 | 1,749.14 | 7,499,502 |
| 2026-01-19 | 1,800.00 | 1,816.00 | 1,793.00 | 1,816.00 | 1,769.11 | 5,057,573 |
| 2026-01-16 | 1,838.00 | 1,845.50 | 1,795.00 | 1,816.50 | 1,769.60 | 14,633,608 |
| 2026-01-15 | 1,890.50 | 1,896.00 | 1,844.50 | 1,848.00 | 1,800.28 | 4,981,120 |
| 2026-01-14 | 1,856.50 | 1,880.50 | 1,852.00 | 1,880.50 | 1,831.94 | 6,553,009 |
| 2026-01-13 | 1,868.50 | 1,874.50 | 1,833.00 | 1,858.00 | 1,810.02 | 5,789,939 |
| 2026-01-12 | 1,879.50 | 1,902.50 | 1,866.00 | 1,877.00 | 1,828.53 | 5,648,904 |
| 2026-01-09 | 1,875.00 | 1,896.00 | 1,870.50 | 1,886.00 | 1,837.30 | 6,349,278 |
| 2026-01-08 | 1,891.50 | 1,908.50 | 1,880.00 | 1,891.00 | 1,842.17 | 6,027,997 |
| 2026-01-07 | 1,902.00 | 1,909.73 | 1,869.50 | 1,901.50 | 1,852.40 | 7,533,262 |
| 2026-01-06 | 1,818.00 | 1,905.50 | 1,817.00 | 1,899.50 | 1,850.45 | 11,459,675 |
| 2026-01-05 | 1,846.00 | 1,848.50 | 1,799.84 | 1,820.50 | 1,773.49 | 5,346,047 |
| 2026-01-02 | 1,828.00 | 1,849.00 | 1,820.50 | 1,831.50 | 1,784.21 | 5,189,320 |
| 2025-12-31 | 1,833.50 | 1,835.36 | 1,824.00 | 1,824.50 | 1,777.39 | 2,468,549 |
| 2025-12-30 | 1,815.00 | 1,835.50 | 1,812.50 | 1,830.50 | 1,783.23 | 3,231,953 |
| 2025-12-29 | 1,815.50 | 1,824.00 | 1,809.84 | 1,823.00 | 1,775.93 | 3,648,254 |
| 2025-12-24 | 1,803.50 | 1,806.00 | 1,793.00 | 1,805.50 | 1,758.88 | 1,462,315 |
| 2025-12-23 | 1,809.50 | 1,823.00 | 1,804.50 | 1,814.50 | 1,767.65 | 5,327,391 |
| 2025-12-22 | 1,808.50 | 1,820.50 | 1,803.50 | 1,810.00 | 1,763.26 | 6,968,260 |
| 2025-12-19 | 1,805.00 | 2,057.70 | 1,798.50 | 1,822.00 | 1,774.95 | 20,122,460 |
| 2025-12-18 | 1,817.50 | 1,824.00 | 1,797.50 | 1,812.50 | 1,765.70 | 7,353,127 |
| 2025-12-17 | 1,826.00 | 1,850.50 | 1,823.50 | 1,833.50 | 1,786.16 | 10,914,671 |
| 2025-12-16 | 1,844.50 | 1,850.00 | 1,815.86 | 1,819.50 | 1,772.52 | 7,637,179 |
| 2025-12-15 | 1,819.00 | 1,838.50 | 1,810.00 | 1,833.50 | 1,786.16 | 10,789,793 |
| 2025-12-12 | 1,816.50 | 1,838.00 | 1,815.00 | 1,824.50 | 1,777.39 | 11,917,528 |
| 2025-12-11 | 1,805.00 | 1,821.00 | 1,792.50 | 1,821.00 | 1,773.98 | 8,075,614 |
| 2025-12-10 | 1,780.00 | 1,808.00 | 1,769.50 | 1,803.50 | 1,756.93 | 6,940,562 |
| 2025-12-09 | 1,821.00 | 1,822.50 | 1,779.50 | 1,783.00 | 1,736.96 | 8,160,060 |
| 2025-12-08 | 1,812.50 | 1,822.00 | 1,802.50 | 1,820.50 | 1,773.49 | 5,964,836 |
| 2025-12-05 | 1,826.50 | 1,833.50 | 1,796.00 | 1,805.00 | 1,758.39 | 4,275,805 |
| 2025-12-04 | 1,827.50 | 1,853.50 | 1,818.50 | 1,826.00 | 1,778.85 | 9,014,389 |
| 2025-12-03 | 1,835.00 | 1,848.50 | 1,830.00 | 1,833.00 | 1,785.67 | 9,069,137 |
| 2025-12-02 | 1,786.50 | 1,828.00 | 1,781.00 | 1,819.00 | 1,772.03 | 8,474,628 |
| 2025-12-01 | 1,790.50 | 1,823.50 | 1,783.00 | 1,800.00 | 1,753.52 | 12,683,882 |
| 2025-11-28 | 1,809.50 | 1,810.00 | 1,785.50 | 1,791.00 | 1,744.75 | 4,299,804 |
| 2025-11-27 | 1,805.00 | 1,812.00 | 1,795.50 | 1,802.00 | 1,755.47 | 8,413,945 |
| 2025-11-26 | 1,798.50 | 1,820.00 | 1,794.50 | 1,814.00 | 1,767.16 | 10,807,792 |
| 2025-11-25 | 1,789.50 | 1,809.00 | 1,778.00 | 1,795.00 | 1,748.65 | 9,012,873 |
| 2025-11-24 | 1,793.50 | 1,794.18 | 1,774.50 | 1,794.00 | 1,747.68 | 22,546,181 |
| 2025-11-21 | 1,756.50 | 1,788.00 | 1,753.00 | 1,788.00 | 1,741.83 | 8,672,000 |
| 2025-11-20 | 1,778.00 | 1,783.00 | 1,755.00 | 1,760.50 | 1,715.04 | 8,550,829 |
| 2025-11-19 | 1,784.00 | 1,788.00 | 1,772.50 | 1,772.50 | 1,726.73 | 8,033,376 |
| 2025-11-18 | 1,799.00 | 1,805.50 | 1,771.00 | 1,787.00 | 1,740.86 | 10,583,101 |
| 2025-11-17 | 1,781.50 | 1,801.00 | 1,779.00 | 1,799.50 | 1,753.04 | 11,567,367 |
| 2025-11-14 | 1,805.50 | 1,810.00 | 1,777.00 | 1,784.00 | 1,737.94 | 7,347,901 |
| 2025-11-13 | 1,811.50 | 1,817.50 | 1,793.94 | 1,810.50 | 1,763.75 | 6,544,853 |
| 2025-11-12 | 1,830.00 | 1,830.00 | 1,805.00 | 1,823.50 | 1,760.83 | 6,038,708 |
| 2025-11-11 | 1,795.50 | 1,826.00 | 1,783.50 | 1,824.50 | 1,761.79 | 4,414,582 |
| 2025-11-10 | 1,757.00 | 1,779.50 | 1,753.50 | 1,772.00 | 1,711.10 | 10,820,320 |
| 2025-11-07 | 1,793.50 | 1,793.50 | 1,756.50 | 1,768.50 | 1,707.72 | 7,168,260 |
| 2025-11-06 | 1,788.00 | 1,788.00 | 1,769.00 | 1,778.50 | 1,717.38 | 12,858,364 |
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.