GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,395.50 | 1,404.00 | 1,387.00 | 1,396.50 | 1,333.47 | 11,004,991 |
| 2025-05-16 | 1,388.50 | 1,403.50 | 1,380.50 | 1,394.50 | 1,331.56 | 9,853,322 |
| 2025-05-15 | 1,338.00 | 1,365.00 | 1,337.00 | 1,362.50 | 1,301.00 | 6,957,104 |
| 2025-05-14 | 1,355.00 | 1,384.50 | 1,354.56 | 1,360.00 | 1,283.34 | 7,977,140 |
| 2025-05-13 | 1,408.50 | 1,412.00 | 1,355.00 | 1,358.00 | 1,281.45 | 8,414,733 |
| 2025-05-12 | 1,340.00 | 1,405.50 | 1,328.50 | 1,399.50 | 1,320.61 | 10,821,571 |
| 2025-05-09 | 1,379.50 | 1,389.56 | 1,367.50 | 1,377.50 | 1,299.85 | 6,894,239 |
| 2025-05-08 | 1,367.50 | 1,384.00 | 1,356.40 | 1,364.00 | 1,287.11 | 8,730,270 |
| 2025-05-07 | 1,390.00 | 1,404.50 | 1,373.50 | 1,379.00 | 1,301.27 | 8,343,337 |
| 2025-05-06 | 1,450.50 | 1,470.00 | 1,439.50 | 1,450.00 | 1,368.26 | 5,967,410 |
| 2025-05-02 | 1,450.00 | 1,478.50 | 1,447.00 | 1,448.50 | 1,366.85 | 7,904,765 |
| 2025-05-01 | 1,468.50 | 1,479.50 | 1,450.50 | 1,463.00 | 1,380.53 | 5,518,378 |
| 2025-04-30 | 1,450.50 | 1,505.50 | 1,427.50 | 1,483.50 | 1,399.88 | 15,145,047 |
| 2025-04-29 | 1,426.50 | 1,435.50 | 1,404.00 | 1,432.00 | 1,351.28 | 9,851,339 |
| 2025-04-28 | 1,396.00 | 1,413.60 | 1,394.00 | 1,409.00 | 1,329.58 | 5,335,649 |
| 2025-04-25 | 1,394.00 | 1,398.00 | 1,381.00 | 1,389.00 | 1,310.70 | 7,504,582 |
| 2025-04-24 | 1,392.50 | 1,396.01 | 1,373.00 | 1,394.00 | 1,315.42 | 9,805,681 |
| 2025-04-23 | 1,370.00 | 1,389.00 | 1,360.50 | 1,379.00 | 1,301.27 | 11,614,773 |
| 2025-04-22 | 1,351.00 | 1,363.00 | 1,329.50 | 1,362.00 | 1,285.23 | 15,059,103 |
| 2025-04-17 | 1,332.00 | 1,338.00 | 1,263.50 | 1,336.50 | 1,261.16 | 26,509,202 |
| 2025-04-16 | 1,335.50 | 1,352.00 | 1,327.00 | 1,345.50 | 1,269.66 | 6,578,428 |
| 2025-04-15 | 1,327.00 | 1,355.00 | 1,326.00 | 1,346.00 | 1,270.13 | 7,277,404 |
| 2025-04-14 | 1,314.50 | 1,328.50 | 1,294.00 | 1,322.50 | 1,247.95 | 9,809,611 |
| 2025-04-11 | 1,279.50 | 1,300.00 | 1,267.78 | 1,294.00 | 1,221.06 | 18,823,224 |
| 2025-04-10 | 1,324.00 | 1,336.50 | 1,275.00 | 1,275.00 | 1,203.13 | 17,010,637 |
| 2025-04-09 | 1,295.50 | 1,309.50 | 1,242.50 | 1,264.00 | 1,192.75 | 19,854,588 |
| 2025-04-08 | 1,337.50 | 1,361.50 | 1,325.00 | 1,340.50 | 1,264.94 | 17,967,315 |
| 2025-04-07 | 1,377.50 | 1,381.50 | 1,324.00 | 1,331.50 | 1,256.44 | 20,251,028 |
| 2025-04-04 | 1,459.50 | 1,469.50 | 1,413.00 | 1,417.50 | 1,337.60 | 10,584,485 |
| 2025-04-03 | 1,442.50 | 1,486.50 | 1,442.50 | 1,465.50 | 1,382.89 | 12,590,773 |
| 2025-04-02 | 1,440.50 | 1,449.50 | 1,414.00 | 1,433.50 | 1,352.69 | 7,781,741 |
| 2025-04-01 | 1,496.50 | 1,497.50 | 1,465.00 | 1,469.00 | 1,386.19 | 8,622,454 |
| 2025-03-31 | 1,479.00 | 1,483.00 | 1,453.00 | 1,462.00 | 1,379.59 | 9,532,133 |
| 2025-03-28 | 1,478.00 | 1,491.50 | 1,475.35 | 1,488.50 | 1,404.59 | 5,749,188 |
| 2025-03-27 | 1,473.00 | 1,482.63 | 1,464.50 | 1,477.50 | 1,394.21 | 5,389,968 |
| 2025-03-26 | 1,483.00 | 1,484.00 | 1,454.31 | 1,475.50 | 1,392.33 | 6,531,939 |
| 2025-03-25 | 1,487.50 | 1,512.50 | 1,485.50 | 1,486.00 | 1,402.24 | 9,504,295 |
| 2025-03-24 | 1,517.00 | 1,517.00 | 1,480.92 | 1,485.00 | 1,401.29 | 7,647,400 |
| 2025-03-21 | 1,514.00 | 1,529.50 | 1,504.50 | 1,509.00 | 1,423.94 | 20,824,917 |
| 2025-03-20 | 1,503.00 | 1,522.50 | 1,500.50 | 1,511.00 | 1,425.83 | 13,843,851 |
| 2025-03-19 | 1,518.50 | 1,525.45 | 1,492.00 | 1,505.00 | 1,420.16 | 10,068,477 |
| 2025-03-18 | 1,538.00 | 1,541.50 | 1,528.50 | 1,531.50 | 1,445.17 | 8,141,666 |
| 2025-03-17 | 1,515.00 | 1,537.50 | 1,509.00 | 1,536.00 | 1,449.42 | 6,922,581 |
| 2025-03-14 | 1,499.50 | 1,514.00 | 1,495.50 | 1,511.00 | 1,425.83 | 7,108,865 |
| 2025-03-13 | 1,490.00 | 1,508.50 | 1,484.50 | 1,499.00 | 1,414.50 | 11,176,848 |
| 2025-03-12 | 1,516.50 | 1,523.50 | 1,485.00 | 1,490.00 | 1,406.01 | 9,995,623 |
| 2025-03-11 | 1,547.50 | 1,558.50 | 1,505.50 | 1,516.00 | 1,430.54 | 13,728,194 |
| 2025-03-10 | 1,529.00 | 1,560.50 | 1,527.50 | 1,558.50 | 1,470.65 | 26,729,072 |
| 2025-03-07 | 1,506.00 | 1,540.00 | 1,496.50 | 1,534.00 | 1,447.53 | 8,914,164 |
| 2025-03-06 | 1,482.00 | 1,507.50 | 1,474.00 | 1,500.50 | 1,415.92 | 10,557,852 |
| 2025-03-05 | 1,487.50 | 1,495.00 | 1,474.50 | 1,483.00 | 1,399.40 | 7,701,162 |
| 2025-03-04 | 1,474.00 | 1,524.50 | 1,472.00 | 1,509.00 | 1,423.94 | 9,446,777 |
| 2025-03-03 | 1,468.50 | 1,501.00 | 1,467.50 | 1,479.50 | 1,396.10 | 6,544,613 |
| 2025-02-28 | 1,462.50 | 1,478.50 | 1,460.00 | 1,466.50 | 1,383.83 | 18,309,624 |
| 2025-02-27 | 1,446.50 | 1,464.50 | 1,445.00 | 1,461.00 | 1,378.64 | 8,180,457 |
| 2025-02-26 | 1,496.50 | 1,501.00 | 1,463.50 | 1,467.00 | 1,384.31 | 13,553,338 |
| 2025-02-25 | 1,452.50 | 1,489.50 | 1,452.00 | 1,483.50 | 1,399.88 | 12,448,479 |
| 2025-02-24 | 1,449.00 | 1,459.50 | 1,440.74 | 1,452.50 | 1,370.62 | 5,069,844 |
| 2025-02-21 | 1,419.00 | 1,437.50 | 1,402.48 | 1,429.00 | 1,348.45 | 10,600,239 |
| 2025-02-20 | 1,425.50 | 1,448.00 | 1,413.50 | 1,447.00 | 1,365.43 | 11,416,014 |
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.