GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,795.00 | 1,799.00 | 1,779.00 | 1,788.00 | 1,726.55 | 8,393,764 |
| 2025-11-04 | 1,765.00 | 1,791.00 | 1,747.00 | 1,789.50 | 1,728.00 | 14,469,995 |
| 2025-11-03 | 1,782.50 | 1,788.21 | 1,755.00 | 1,757.00 | 1,696.61 | 6,675,438 |
| 2025-10-31 | 1,794.00 | 1,794.00 | 1,759.00 | 1,780.50 | 1,719.31 | 7,484,230 |
| 2025-10-30 | 1,749.00 | 1,784.00 | 1,722.50 | 1,783.00 | 1,721.72 | 9,998,506 |
| 2025-10-29 | 1,680.00 | 1,764.00 | 1,664.00 | 1,752.00 | 1,691.79 | 18,434,583 |
| 2025-10-28 | 1,624.50 | 1,660.50 | 1,624.50 | 1,644.00 | 1,587.50 | 8,085,611 |
| 2025-10-27 | 1,631.50 | 1,650.00 | 1,631.00 | 1,640.00 | 1,583.64 | 8,281,626 |
| 2025-10-24 | 1,600.50 | 1,639.00 | 1,592.00 | 1,620.00 | 1,564.32 | 10,344,071 |
| 2025-10-23 | 1,639.00 | 1,657.50 | 1,639.00 | 1,646.50 | 1,589.91 | 8,038,787 |
| 2025-10-22 | 1,623.00 | 1,658.00 | 1,623.00 | 1,652.50 | 1,595.71 | 6,030,355 |
| 2025-10-21 | 1,640.00 | 1,652.00 | 1,633.50 | 1,645.50 | 1,588.95 | 5,509,794 |
| 2025-10-20 | 1,622.00 | 1,637.50 | 1,614.50 | 1,633.50 | 1,577.36 | 6,263,717 |
| 2025-10-17 | 1,610.50 | 1,625.00 | 1,597.00 | 1,625.00 | 1,569.15 | 7,131,638 |
| 2025-10-16 | 1,635.50 | 1,639.00 | 1,621.50 | 1,634.00 | 1,577.84 | 6,296,821 |
| 2025-10-15 | 1,630.50 | 1,634.50 | 1,608.00 | 1,628.00 | 1,572.05 | 6,560,534 |
| 2025-10-14 | 1,628.00 | 1,649.50 | 1,624.00 | 1,637.50 | 1,581.22 | 4,670,763 |
| 2025-10-13 | 1,623.50 | 1,633.50 | 1,614.50 | 1,627.50 | 1,571.56 | 5,558,662 |
| 2025-10-10 | 1,627.00 | 1,647.00 | 1,622.50 | 1,625.00 | 1,569.15 | 6,735,576 |
| 2025-10-09 | 1,626.00 | 1,647.50 | 1,625.00 | 1,640.00 | 1,583.64 | 7,883,091 |
| 2025-10-08 | 1,612.00 | 1,631.50 | 1,610.00 | 1,620.50 | 1,564.81 | 6,702,998 |
| 2025-10-07 | 1,600.00 | 1,614.50 | 1,597.00 | 1,614.50 | 1,559.01 | 6,500,501 |
| 2025-10-06 | 1,600.00 | 1,626.00 | 1,592.50 | 1,616.00 | 1,560.46 | 10,331,194 |
| 2025-10-03 | 1,630.00 | 1,651.50 | 1,595.50 | 1,628.50 | 1,572.53 | 23,609,726 |
| 2025-10-02 | 1,675.50 | 1,684.50 | 1,637.00 | 1,647.00 | 1,590.39 | 18,482,205 |
| 2025-10-01 | 1,600.00 | 1,672.14 | 1,590.50 | 1,671.50 | 1,614.05 | 19,599,004 |
| 2025-09-30 | 1,528.00 | 1,592.50 | 1,520.50 | 1,574.50 | 1,520.39 | 15,239,081 |
| 2025-09-29 | 1,525.00 | 1,544.16 | 1,495.00 | 1,518.00 | 1,465.83 | 10,796,177 |
| 2025-09-26 | 1,460.50 | 1,495.50 | 1,455.00 | 1,486.00 | 1,434.93 | 7,059,845 |
| 2025-09-25 | 1,479.00 | 1,496.50 | 1,470.00 | 1,470.50 | 1,419.96 | 10,050,952 |
| 2025-09-24 | 1,497.50 | 1,497.50 | 1,477.50 | 1,485.00 | 1,433.96 | 3,729,139 |
| 2025-09-23 | 1,507.00 | 1,512.00 | 1,489.00 | 1,494.00 | 1,442.65 | 4,434,259 |
| 2025-09-22 | 1,502.00 | 1,514.50 | 1,491.00 | 1,511.00 | 1,459.07 | 3,121,100 |
| 2025-09-19 | 1,480.50 | 1,506.00 | 1,476.50 | 1,496.50 | 1,445.07 | 12,382,635 |
| 2025-09-18 | 1,477.00 | 1,481.00 | 1,463.50 | 1,473.00 | 1,422.37 | 4,173,385 |
| 2025-09-17 | 1,464.00 | 1,479.00 | 1,460.00 | 1,473.50 | 1,422.86 | 7,093,080 |
| 2025-09-16 | 1,470.50 | 1,485.11 | 1,461.00 | 1,463.00 | 1,412.72 | 6,629,720 |
| 2025-09-15 | 1,504.00 | 1,506.00 | 1,476.00 | 1,479.00 | 1,428.17 | 13,702,131 |
| 2025-09-12 | 1,516.50 | 1,531.00 | 1,466.55 | 1,503.50 | 1,451.83 | 5,918,386 |
| 2025-09-11 | 1,492.50 | 1,519.00 | 1,492.00 | 1,517.50 | 1,465.35 | 4,628,092 |
| 2025-09-10 | 1,493.50 | 1,501.11 | 1,480.50 | 1,488.00 | 1,436.86 | 7,155,115 |
| 2025-09-09 | 1,471.50 | 1,492.65 | 1,468.50 | 1,491.00 | 1,439.76 | 5,966,699 |
| 2025-09-08 | 1,486.00 | 1,489.00 | 1,445.00 | 1,464.50 | 1,414.17 | 4,123,913 |
| 2025-09-05 | 1,469.50 | 1,478.00 | 1,462.50 | 1,476.00 | 1,425.27 | 8,162,820 |
| 2025-09-04 | 1,456.50 | 1,473.00 | 1,450.00 | 1,469.00 | 1,418.51 | 4,924,082 |
| 2025-09-03 | 1,449.00 | 1,467.50 | 1,444.50 | 1,467.50 | 1,417.06 | 6,540,257 |
| 2025-09-02 | 1,444.50 | 1,470.00 | 1,440.29 | 1,442.50 | 1,392.92 | 6,177,183 |
| 2025-09-01 | 1,465.50 | 1,470.00 | 1,441.78 | 1,447.50 | 1,397.75 | 2,801,867 |
| 2025-08-29 | 1,455.50 | 1,462.00 | 1,447.00 | 1,452.50 | 1,402.58 | 10,636,697 |
| 2025-08-28 | 1,478.50 | 1,481.50 | 1,459.50 | 1,459.50 | 1,409.34 | 3,617,505 |
| 2025-08-27 | 1,478.50 | 1,484.50 | 1,470.50 | 1,477.00 | 1,426.24 | 11,955,010 |
| 2025-08-26 | 1,468.50 | 1,488.50 | 1,460.00 | 1,469.50 | 1,419.00 | 15,274,673 |
| 2025-08-22 | 1,481.50 | 1,499.00 | 1,479.00 | 1,479.50 | 1,428.65 | 4,401,733 |
| 2025-08-21 | 1,475.50 | 1,492.50 | 1,288.61 | 1,492.50 | 1,441.20 | 4,636,770 |
| 2025-08-20 | 1,458.00 | 1,494.00 | 1,450.50 | 1,482.50 | 1,431.55 | 13,331,992 |
| 2025-08-19 | 1,436.00 | 1,453.00 | 1,430.00 | 1,451.50 | 1,401.61 | 8,101,395 |
| 2025-08-18 | 1,437.50 | 1,447.93 | 1,433.00 | 1,439.00 | 1,389.54 | 5,767,809 |
| 2025-08-15 | 1,428.00 | 1,431.50 | 1,414.50 | 1,425.00 | 1,376.02 | 8,992,195 |
| 2025-08-14 | 1,415.50 | 1,417.00 | 1,401.50 | 1,415.00 | 1,366.37 | 4,704,302 |
| 2025-08-13 | 1,414.00 | 1,435.00 | 1,411.50 | 1,435.00 | 1,370.23 | 4,772,357 |
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.