GSK plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,325.00 | 1,342.50 | 1,319.50 | 1,342.00 | 1,252.26 | 7,504,910 |
| 2024-11-21 | 1,300.00 | 1,325.65 | 1,300.00 | 1,309.50 | 1,221.93 | 5,884,491 |
| 2024-11-20 | 1,306.50 | 1,310.00 | 1,299.50 | 1,300.00 | 1,213.07 | 15,269,416 |
| 2024-11-19 | 1,318.50 | 1,322.50 | 1,294.50 | 1,303.50 | 1,216.33 | 16,253,283 |
| 2024-11-18 | 1,312.00 | 1,320.00 | 1,299.00 | 1,310.00 | 1,222.40 | 12,017,663 |
| 2024-11-15 | 1,314.00 | 1,325.64 | 1,282.50 | 1,301.00 | 1,214.00 | 13,983,908 |
| 2024-11-14 | 1,353.50 | 1,365.23 | 1,343.50 | 1,353.50 | 1,262.99 | 8,668,690 |
| 2024-11-13 | 1,373.00 | 1,376.52 | 1,352.50 | 1,362.00 | 1,256.92 | 12,351,365 |
| 2024-11-12 | 1,376.00 | 1,381.18 | 1,352.86 | 1,369.50 | 1,263.84 | 8,566,999 |
| 2024-11-11 | 1,385.00 | 1,407.00 | 1,381.50 | 1,397.00 | 1,289.22 | 5,622,577 |
| 2024-11-08 | 1,396.00 | 1,399.00 | 1,367.00 | 1,381.00 | 1,274.46 | 10,147,307 |
| 2024-11-07 | 1,375.00 | 1,385.00 | 1,368.75 | 1,380.00 | 1,273.53 | 8,670,484 |
| 2024-11-06 | 1,391.00 | 1,415.50 | 1,368.00 | 1,370.50 | 1,264.77 | 15,645,649 |
| 2024-11-05 | 1,414.00 | 1,414.50 | 1,387.50 | 1,391.50 | 1,284.15 | 4,813,164 |
| 2024-11-04 | 1,410.50 | 1,421.00 | 1,409.00 | 1,414.00 | 1,304.91 | 4,842,548 |
| 2024-11-01 | 1,414.50 | 1,435.50 | 1,409.50 | 1,419.50 | 1,309.99 | 7,253,164 |
| 2024-10-31 | 1,396.50 | 1,401.50 | 1,372.50 | 1,392.50 | 1,285.07 | 15,719,359 |
| 2024-10-30 | 1,400.00 | 1,452.00 | 1,382.32 | 1,407.00 | 1,298.45 | 15,884,461 |
| 2024-10-29 | 1,453.00 | 1,462.00 | 1,449.50 | 1,451.50 | 1,339.52 | 9,466,880 |
| 2024-10-28 | 1,440.00 | 1,461.30 | 1,431.50 | 1,452.00 | 1,339.98 | 11,473,043 |
| 2024-10-25 | 1,448.00 | 1,452.50 | 1,434.50 | 1,448.50 | 1,336.75 | 6,754,812 |
| 2024-10-24 | 1,457.50 | 1,462.50 | 1,449.50 | 1,455.50 | 1,343.21 | 2,118,678 |
| 2024-10-23 | 1,454.00 | 1,463.50 | 1,444.50 | 1,448.00 | 1,336.29 | 5,512,204 |
| 2024-10-22 | 1,458.50 | 1,464.00 | 1,447.00 | 1,453.50 | 1,341.36 | 4,821,605 |
| 2024-10-21 | 1,474.00 | 1,477.50 | 1,461.00 | 1,464.00 | 1,351.05 | 4,097,250 |
| 2024-10-18 | 1,489.50 | 1,500.00 | 1,465.50 | 1,476.00 | 1,362.13 | 7,415,710 |
| 2024-10-17 | 1,504.50 | 1,506.06 | 1,491.50 | 1,496.50 | 1,381.05 | 5,831,603 |
| 2024-10-16 | 1,491.50 | 1,504.50 | 1,484.50 | 1,496.00 | 1,380.59 | 6,599,984 |
| 2024-10-15 | 1,494.00 | 1,501.00 | 1,479.31 | 1,494.00 | 1,378.74 | 8,575,687 |
| 2024-10-14 | 1,483.00 | 1,501.00 | 1,482.50 | 1,494.50 | 1,379.20 | 8,340,917 |
| 2024-10-11 | 1,494.00 | 1,503.00 | 1,477.50 | 1,480.00 | 1,365.82 | 8,915,943 |
| 2024-10-10 | 1,559.50 | 1,559.50 | 1,499.81 | 1,505.00 | 1,388.89 | 18,070,475 |
| 2024-10-09 | 1,447.00 | 1,460.00 | 1,441.50 | 1,458.00 | 1,345.52 | 8,211,569 |
| 2024-10-08 | 1,471.50 | 1,481.50 | 1,446.50 | 1,453.00 | 1,340.90 | 7,705,294 |
| 2024-10-07 | 1,470.00 | 1,488.50 | 1,465.62 | 1,480.00 | 1,365.82 | 9,307,506 |
| 2024-10-04 | 1,456.00 | 1,462.00 | 1,439.00 | 1,459.50 | 1,346.90 | 7,532,489 |
| 2024-10-03 | 1,487.00 | 1,489.50 | 1,455.94 | 1,460.50 | 1,347.82 | 7,683,345 |
| 2024-10-02 | 1,514.00 | 1,517.50 | 1,495.00 | 1,495.50 | 1,380.12 | 8,926,413 |
| 2024-10-01 | 1,510.00 | 1,523.00 | 1,487.75 | 1,521.50 | 1,404.12 | 7,212,654 |
| 2024-09-30 | 1,526.00 | 1,536.00 | 1,513.83 | 1,516.50 | 1,399.50 | 6,971,001 |
| 2024-09-27 | 1,525.00 | 1,541.50 | 1,524.00 | 1,537.00 | 1,418.42 | 5,889,331 |
| 2024-09-26 | 1,527.00 | 1,538.50 | 1,513.00 | 1,522.00 | 1,404.58 | 7,041,950 |
| 2024-09-25 | 1,532.50 | 1,537.00 | 1,520.00 | 1,527.00 | 1,409.19 | 5,839,947 |
| 2024-09-24 | 1,528.00 | 1,532.50 | 1,513.50 | 1,530.50 | 1,412.42 | 7,337,207 |
| 2024-09-23 | 1,525.00 | 1,542.50 | 1,522.50 | 1,527.50 | 1,409.66 | 8,966,079 |
| 2024-09-20 | 1,558.00 | 1,567.00 | 1,534.14 | 1,536.00 | 1,417.50 | 15,431,743 |
| 2024-09-19 | 1,605.50 | 1,610.00 | 1,557.00 | 1,574.50 | 1,453.03 | 7,763,911 |
| 2024-09-18 | 1,605.00 | 1,612.00 | 1,595.50 | 1,604.00 | 1,480.25 | 21,935,673 |
| 2024-09-17 | 1,645.00 | 1,649.25 | 1,606.50 | 1,609.50 | 1,485.33 | 5,669,818 |
| 2024-09-16 | 1,628.00 | 1,634.00 | 1,619.89 | 1,632.00 | 1,506.09 | 2,580,570 |
| 2024-09-13 | 1,625.50 | 1,640.58 | 1,624.00 | 1,633.50 | 1,507.48 | 4,637,291 |
| 2024-09-12 | 1,664.50 | 1,668.00 | 1,638.50 | 1,638.50 | 1,512.09 | 9,143,024 |
| 2024-09-11 | 1,656.00 | 1,675.00 | 1,652.83 | 1,654.50 | 1,526.86 | 7,358,133 |
| 2024-09-10 | 1,663.50 | 1,678.00 | 1,656.50 | 1,671.00 | 1,542.08 | 5,947,509 |
| 2024-09-09 | 1,665.00 | 1,678.68 | 1,651.33 | 1,663.50 | 1,535.16 | 4,544,128 |
| 2024-09-06 | 1,635.00 | 1,660.00 | 1,631.00 | 1,651.50 | 1,524.09 | 5,868,528 |
| 2024-09-05 | 1,668.00 | 1,671.00 | 1,634.50 | 1,639.00 | 1,512.55 | 6,668,397 |
| 2024-09-04 | 1,644.00 | 1,664.00 | 1,638.50 | 1,664.00 | 1,535.62 | 3,190,669 |
| 2024-09-03 | 1,650.00 | 1,667.00 | 1,649.00 | 1,655.00 | 1,527.32 | 7,947,443 |
| 2024-09-02 | 1,660.00 | 1,664.50 | 1,640.00 | 1,650.50 | 1,523.17 | 5,002,812 |
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.