GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,401.50 | 1,406.00 | 1,395.50 | 1,404.50 | 1,341.11 | 7,158,994 |
| 2025-08-11 | 1,401.00 | 1,418.50 | 1,400.00 | 1,404.00 | 1,340.63 | 4,395,748 |
| 2025-08-08 | 1,400.00 | 1,407.00 | 1,389.50 | 1,395.50 | 1,332.51 | 5,056,069 |
| 2025-08-07 | 1,362.00 | 1,386.00 | 1,360.50 | 1,383.00 | 1,320.58 | 9,345,794 |
| 2025-08-06 | 1,395.00 | 1,397.50 | 1,371.50 | 1,373.00 | 1,311.03 | 7,134,923 |
| 2025-08-05 | 1,412.50 | 1,413.50 | 1,387.50 | 1,397.00 | 1,333.95 | 6,715,381 |
| 2025-08-04 | 1,402.50 | 1,405.50 | 1,383.50 | 1,398.50 | 1,335.38 | 7,424,856 |
| 2025-08-01 | 1,388.00 | 1,413.50 | 1,388.00 | 1,396.50 | 1,333.47 | 8,562,116 |
| 2025-07-31 | 1,459.50 | 1,462.00 | 1,404.50 | 1,418.00 | 1,354.00 | 14,502,769 |
| 2025-07-30 | 1,424.50 | 1,464.00 | 1,385.50 | 1,462.50 | 1,396.49 | 11,478,290 |
| 2025-07-29 | 1,394.00 | 1,406.00 | 1,385.00 | 1,397.00 | 1,333.95 | 7,579,505 |
| 2025-07-28 | 1,417.50 | 1,419.00 | 1,391.00 | 1,398.00 | 1,334.90 | 7,412,838 |
| 2025-07-25 | 1,392.00 | 1,407.22 | 1,386.50 | 1,392.50 | 1,329.65 | 4,945,598 |
| 2025-07-24 | 1,377.00 | 1,404.00 | 1,374.00 | 1,390.50 | 1,327.74 | 8,056,479 |
| 2025-07-23 | 1,370.00 | 1,377.13 | 1,364.50 | 1,371.50 | 1,309.60 | 9,105,955 |
| 2025-07-22 | 1,343.50 | 1,359.50 | 1,337.50 | 1,347.50 | 1,286.68 | 6,468,572 |
| 2025-07-21 | 1,351.69 | 1,358.50 | 1,337.00 | 1,344.00 | 1,283.34 | 7,097,180 |
| 2025-07-18 | 1,320.00 | 1,361.50 | 1,315.00 | 1,348.00 | 1,287.16 | 17,187,294 |
| 2025-07-17 | 1,410.00 | 1,422.00 | 1,403.00 | 1,413.00 | 1,349.22 | 9,609,826 |
| 2025-07-16 | 1,403.00 | 1,431.50 | 1,398.00 | 1,421.50 | 1,357.34 | 7,539,555 |
| 2025-07-15 | 1,419.50 | 1,495.50 | 1,401.50 | 1,402.50 | 1,339.20 | 13,459,931 |
| 2025-07-14 | 1,407.00 | 1,426.00 | 1,405.50 | 1,424.50 | 1,360.20 | 6,480,862 |
| 2025-07-11 | 1,455.50 | 1,457.00 | 1,405.00 | 1,408.50 | 1,344.93 | 8,542,394 |
| 2025-07-10 | 1,429.00 | 1,462.50 | 1,429.00 | 1,454.50 | 1,388.85 | 7,057,049 |
| 2025-07-09 | 1,407.00 | 1,430.50 | 1,403.50 | 1,425.00 | 1,360.68 | 7,848,611 |
| 2025-07-08 | 1,392.00 | 1,417.50 | 1,388.00 | 1,414.00 | 1,350.18 | 6,247,440 |
| 2025-07-07 | 1,401.50 | 1,405.50 | 1,387.00 | 1,395.50 | 1,332.51 | 5,518,641 |
| 2025-07-04 | 1,390.00 | 1,416.00 | 1,388.00 | 1,405.00 | 1,341.58 | 4,005,881 |
| 2025-07-03 | 1,405.50 | 1,413.00 | 1,380.50 | 1,394.00 | 1,331.08 | 7,926,084 |
| 2025-07-02 | 1,411.50 | 1,415.58 | 1,402.50 | 1,409.50 | 1,345.88 | 12,624,524 |
| 2025-07-01 | 1,385.00 | 1,415.50 | 1,383.86 | 1,412.50 | 1,348.75 | 11,687,307 |
| 2025-06-30 | 1,394.50 | 1,406.00 | 1,385.00 | 1,390.00 | 1,327.26 | 8,874,664 |
| 2025-06-27 | 1,393.50 | 1,411.50 | 1,393.50 | 1,405.50 | 1,342.06 | 4,971,977 |
| 2025-06-26 | 1,395.50 | 1,405.50 | 1,389.50 | 1,395.00 | 1,332.04 | 12,916,831 |
| 2025-06-25 | 1,405.50 | 1,414.92 | 1,394.50 | 1,394.50 | 1,331.56 | 6,551,029 |
| 2025-06-24 | 1,410.00 | 1,423.50 | 1,403.36 | 1,410.00 | 1,346.36 | 13,353,271 |
| 2025-06-23 | 1,401.00 | 1,415.50 | 1,398.00 | 1,403.00 | 1,339.68 | 10,650,109 |
| 2025-06-20 | 1,440.50 | 1,445.50 | 1,400.00 | 1,402.50 | 1,339.20 | 24,023,738 |
| 2025-06-19 | 1,432.50 | 1,443.94 | 1,424.00 | 1,435.00 | 1,370.23 | 5,124,382 |
| 2025-06-18 | 1,464.50 | 1,470.50 | 1,443.50 | 1,449.50 | 1,384.08 | 8,649,492 |
| 2025-06-17 | 1,482.50 | 1,485.50 | 1,464.86 | 1,480.00 | 1,413.20 | 12,363,192 |
| 2025-06-16 | 1,498.50 | 1,507.00 | 1,485.00 | 1,485.50 | 1,418.45 | 9,117,271 |
| 2025-06-13 | 1,536.50 | 1,554.50 | 1,509.00 | 1,511.50 | 1,443.28 | 9,549,960 |
| 2025-06-12 | 1,525.50 | 1,557.00 | 1,523.50 | 1,549.50 | 1,479.56 | 7,395,989 |
| 2025-06-11 | 1,516.00 | 1,528.50 | 1,508.00 | 1,523.00 | 1,454.26 | 15,815,612 |
| 2025-06-10 | 1,500.50 | 1,512.00 | 1,491.50 | 1,508.50 | 1,440.41 | 17,136,734 |
| 2025-06-09 | 1,512.50 | 1,517.08 | 1,503.50 | 1,509.00 | 1,440.89 | 3,847,004 |
| 2025-06-06 | 1,509.50 | 1,521.50 | 1,504.00 | 1,513.00 | 1,444.71 | 7,337,013 |
| 2025-06-05 | 1,500.00 | 1,513.00 | 1,492.50 | 1,512.00 | 1,443.76 | 6,136,545 |
| 2025-06-04 | 1,483.50 | 1,501.00 | 1,476.50 | 1,494.00 | 1,426.57 | 5,213,601 |
| 2025-06-03 | 1,512.50 | 1,518.50 | 1,475.75 | 1,485.00 | 1,417.97 | 9,061,321 |
| 2025-06-02 | 1,513.00 | 1,527.00 | 1,506.50 | 1,517.00 | 1,448.53 | 9,108,119 |
| 2025-05-30 | 1,463.50 | 1,517.00 | 1,459.00 | 1,507.00 | 1,438.98 | 23,132,350 |
| 2025-05-29 | 1,451.00 | 1,459.00 | 1,434.00 | 1,456.00 | 1,390.28 | 6,679,720 |
| 2025-05-28 | 1,444.50 | 1,456.50 | 1,437.31 | 1,446.50 | 1,381.21 | 6,234,036 |
| 2025-05-27 | 1,436.00 | 1,463.30 | 1,436.00 | 1,448.00 | 1,382.64 | 7,238,131 |
| 2025-05-23 | 1,441.00 | 1,448.00 | 1,418.50 | 1,425.50 | 1,361.16 | 6,000,623 |
| 2025-05-22 | 1,427.00 | 1,445.00 | 1,416.50 | 1,428.50 | 1,364.02 | 7,562,460 |
| 2025-05-21 | 1,422.50 | 1,435.00 | 1,417.50 | 1,430.00 | 1,365.46 | 6,028,115 |
| 2025-05-20 | 1,405.50 | 1,427.00 | 1,401.00 | 1,415.50 | 1,351.61 | 7,106,313 |
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.