GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,443.00 | 1,447.00 | 1,435.00 | 1,437.50 | 1,341.37 | 5,496,067 |
| 2025-02-18 | 1,420.00 | 1,449.50 | 1,415.50 | 1,443.00 | 1,346.50 | 6,033,704 |
| 2025-02-17 | 1,433.50 | 1,433.50 | 1,406.00 | 1,419.50 | 1,324.58 | 4,423,734 |
| 2025-02-14 | 1,439.00 | 1,441.50 | 1,431.00 | 1,435.00 | 1,339.04 | 5,980,999 |
| 2025-02-13 | 1,448.50 | 1,450.00 | 1,433.50 | 1,444.50 | 1,347.90 | 6,461,439 |
| 2025-02-12 | 1,435.00 | 1,447.54 | 1,422.00 | 1,445.00 | 1,348.37 | 6,392,034 |
| 2025-02-11 | 1,463.00 | 1,468.50 | 1,439.00 | 1,443.50 | 1,346.97 | 5,472,759 |
| 2025-02-10 | 1,444.50 | 1,478.50 | 1,441.00 | 1,465.50 | 1,367.50 | 5,809,349 |
| 2025-02-07 | 1,440.00 | 1,474.50 | 1,438.05 | 1,443.00 | 1,346.50 | 13,504,243 |
| 2025-02-06 | 1,500.00 | 1,504.99 | 1,476.00 | 1,479.50 | 1,380.56 | 10,080,597 |
| 2025-02-05 | 1,435.00 | 1,490.50 | 1,430.50 | 1,485.00 | 1,385.69 | 14,173,830 |
| 2025-02-04 | 1,387.50 | 1,400.28 | 1,359.50 | 1,380.00 | 1,287.72 | 15,530,678 |
| 2025-02-03 | 1,400.50 | 1,406.50 | 1,388.00 | 1,398.50 | 1,304.98 | 5,853,806 |
| 2025-01-31 | 1,404.00 | 1,411.00 | 1,399.21 | 1,405.00 | 1,311.04 | 13,746,432 |
| 2025-01-30 | 1,392.50 | 1,402.00 | 1,382.00 | 1,402.00 | 1,308.25 | 6,672,399 |
| 2025-01-29 | 1,387.50 | 1,403.00 | 1,379.00 | 1,400.50 | 1,306.85 | 13,830,830 |
| 2025-01-28 | 1,402.00 | 1,416.00 | 1,387.50 | 1,387.50 | 1,294.71 | 8,877,682 |
| 2025-01-27 | 1,365.00 | 1,406.54 | 1,365.00 | 1,402.00 | 1,308.25 | 9,362,065 |
| 2025-01-24 | 1,365.00 | 1,370.21 | 1,353.00 | 1,356.50 | 1,265.79 | 5,012,275 |
| 2025-01-23 | 1,353.00 | 1,367.50 | 1,353.00 | 1,363.50 | 1,272.32 | 11,974,199 |
| 2025-01-22 | 1,359.00 | 1,362.50 | 1,346.39 | 1,355.50 | 1,264.85 | 3,749,460 |
| 2025-01-21 | 1,354.00 | 1,362.50 | 1,347.77 | 1,358.50 | 1,267.65 | 4,656,261 |
| 2025-01-20 | 1,356.50 | 1,369.31 | 1,352.00 | 1,354.00 | 1,263.46 | 3,752,890 |
| 2025-01-17 | 1,366.00 | 1,376.88 | 1,355.50 | 1,359.00 | 1,268.12 | 10,274,549 |
| 2025-01-16 | 1,332.50 | 1,349.00 | 1,332.00 | 1,348.50 | 1,258.32 | 5,918,138 |
| 2025-01-15 | 1,307.00 | 1,328.00 | 1,304.00 | 1,327.50 | 1,238.73 | 7,776,415 |
| 2025-01-14 | 1,329.50 | 1,331.50 | 1,289.00 | 1,293.50 | 1,207.00 | 8,300,847 |
| 2025-01-13 | 1,338.00 | 1,342.50 | 1,329.00 | 1,331.00 | 1,241.99 | 5,573,791 |
| 2025-01-10 | 1,345.00 | 1,357.00 | 1,343.50 | 1,349.50 | 1,259.26 | 4,789,106 |
| 2025-01-09 | 1,355.00 | 1,361.50 | 1,348.50 | 1,349.50 | 1,259.26 | 4,770,209 |
| 2025-01-08 | 1,356.50 | 1,362.50 | 1,342.50 | 1,360.00 | 1,269.05 | 3,762,536 |
| 2025-01-07 | 1,347.00 | 1,366.50 | 1,336.50 | 1,357.50 | 1,266.72 | 5,802,616 |
| 2025-01-06 | 1,339.00 | 1,349.50 | 1,326.00 | 1,349.50 | 1,259.26 | 15,496,097 |
| 2025-01-03 | 1,363.50 | 1,368.00 | 1,337.50 | 1,340.00 | 1,250.39 | 3,512,906 |
| 2025-01-02 | 1,345.00 | 1,370.00 | 1,342.00 | 1,361.50 | 1,270.45 | 4,493,694 |
| 2024-12-31 | 1,331.00 | 1,347.50 | 1,329.00 | 1,346.50 | 1,256.46 | 1,742,481 |
| 2024-12-30 | 1,341.50 | 1,346.00 | 1,330.50 | 1,334.00 | 1,244.79 | 4,697,717 |
| 2024-12-27 | 1,338.00 | 1,345.23 | 1,335.00 | 1,342.50 | 1,252.72 | 3,344,268 |
| 2024-12-24 | 1,341.50 | 1,347.00 | 1,339.50 | 1,339.50 | 1,249.92 | 1,960,702 |
| 2024-12-23 | 1,319.50 | 1,338.00 | 1,317.50 | 1,334.00 | 1,244.79 | 3,702,581 |
| 2024-12-20 | 1,308.50 | 1,323.50 | 1,302.50 | 1,320.00 | 1,231.73 | 13,999,848 |
| 2024-12-19 | 1,327.00 | 1,333.50 | 1,315.50 | 1,322.00 | 1,233.60 | 7,849,986 |
| 2024-12-18 | 1,337.50 | 1,340.00 | 1,325.50 | 1,334.00 | 1,244.79 | 6,644,940 |
| 2024-12-17 | 1,303.00 | 1,345.00 | 1,300.50 | 1,333.50 | 1,244.33 | 7,821,868 |
| 2024-12-16 | 1,321.50 | 1,330.00 | 1,310.50 | 1,319.50 | 1,231.26 | 8,010,399 |
| 2024-12-13 | 1,333.50 | 1,336.00 | 1,322.50 | 1,329.50 | 1,240.59 | 5,497,727 |
| 2024-12-12 | 1,336.00 | 1,340.27 | 1,329.76 | 1,334.00 | 1,244.79 | 6,664,430 |
| 2024-12-11 | 1,364.00 | 1,368.00 | 1,340.00 | 1,340.50 | 1,250.86 | 15,020,689 |
| 2024-12-10 | 1,385.00 | 1,398.50 | 1,373.50 | 1,373.50 | 1,281.65 | 6,016,716 |
| 2024-12-09 | 1,350.00 | 1,390.00 | 1,345.50 | 1,383.00 | 1,290.52 | 7,304,631 |
| 2024-12-06 | 1,343.50 | 1,355.17 | 1,338.50 | 1,344.00 | 1,254.12 | 10,897,195 |
| 2024-12-05 | 1,345.50 | 1,356.00 | 1,329.88 | 1,341.50 | 1,251.79 | 6,605,516 |
| 2024-12-04 | 1,366.00 | 1,368.00 | 1,347.00 | 1,355.00 | 1,264.39 | 14,432,393 |
| 2024-12-03 | 1,341.00 | 1,372.00 | 1,341.00 | 1,368.00 | 1,276.52 | 7,976,947 |
| 2024-12-02 | 1,335.00 | 1,345.50 | 1,332.00 | 1,341.50 | 1,251.79 | 5,012,839 |
| 2024-11-29 | 1,330.00 | 1,340.00 | 1,324.14 | 1,335.00 | 1,245.73 | 4,678,466 |
| 2024-11-28 | 1,342.50 | 1,347.50 | 1,331.00 | 1,340.50 | 1,250.86 | 4,238,885 |
| 2024-11-27 | 1,343.00 | 1,347.50 | 1,334.00 | 1,344.00 | 1,254.12 | 4,017,467 |
| 2024-11-26 | 1,348.00 | 1,351.50 | 1,337.00 | 1,338.00 | 1,248.53 | 5,805,074 |
| 2024-11-25 | 1,341.00 | 1,352.50 | 1,335.50 | 1,346.50 | 1,256.46 | 12,017,864 |
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.