NYSE:GSK | Historical Stock Price | GSK plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$1.77$6.36$22.93$82.63$297.781980-03-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.55$2.55423,200——
1982-12-30$2.56$2.56466,400——
1982-12-29$2.58$2.58488,800——
1982-12-28$2.53$2.53656,000——
1982-12-27$2.56$2.56596,800——
1982-12-23$2.56$2.56701,600——
1982-12-22$2.61$2.61694,400——
1982-12-21$2.61$2.61670,400——
1982-12-20$2.61$2.61438,400——
1982-12-17$2.66$2.66767,200——
1982-12-16$2.66$2.66776,000——
1982-12-15$2.61$2.61769,600——
1982-12-14$2.70$2.701,103,200——
1982-12-13$2.72$2.721,085,600——
1982-12-10$2.64$2.64846,400——
1982-12-09$2.58$2.58931,200——
1982-12-08$2.69$2.691,195,200——
1982-12-07$2.75$2.75948,800——
1982-12-06$2.78$2.781,400,000——
1982-12-03$2.89$2.891,092,000——
1982-12-02$2.88$2.871,444,800——
1982-12-01$2.83$2.831,766,400——
1982-11-30$2.64$2.641,027,200——
1982-11-29$2.59$2.59745,600——
1982-11-26$2.61$2.611,127,200——
1982-11-24$2.75$2.75867,200——
1982-11-23$2.67$2.67624,800——
1982-11-22$2.69$2.691,018,400——
1982-11-19$2.78$2.781,558,400——
1982-11-18$2.70$2.701,583,200——
1982-11-17$2.80$2.801,612,800——
1982-11-16$2.92$2.922,109,600——
1982-11-15$3.05$3.052,929,600——
1982-11-12$3.05$3.054,395,200——
1982-11-11$2.83$2.831,867,200——
1982-11-10$2.83$2.834,662,400——
1982-11-09$2.72$2.722,548,000——
1982-11-08$2.47$2.470——
1982-11-05$2.47$2.47784,800——
1982-11-04$2.47$2.471,142,400——
1982-11-03$2.55$2.551,674,400——
1982-11-02$2.42$2.421,807,200——
1982-11-01$2.31$2.311,021,600——
1982-10-29$2.14$2.14360,000——
1982-10-28$2.11$2.11354,400——
1982-10-27$2.19$2.19353,600——
1982-10-26$2.19$2.19400,800——
1982-10-25$2.17$2.17902,400——
1982-10-22$2.30$2.30227,200——
1982-10-21$2.31$2.31509,600——
1982-10-20$2.33$2.33456,000——
1982-10-19$2.33$2.33528,800——
1982-10-18$2.41$2.41643,200——
1982-10-15$2.30$2.30641,600——
1982-10-14$2.34$2.341,456,000——
1982-10-13$2.36$2.361,523,200——
1982-10-12$2.20$2.201,386,400——
1982-10-11$2.16$2.16960,000——
1982-10-08$1.86$1.86296,800——
1982-10-07$1.86$1.86264,800——
1982-10-06$1.80$1.80224,000——
1982-10-05$1.77$1.77138,400——
1982-10-04$1.78$1.78296,000——
1982-10-01$1.84$1.84486,400——
1982-09-30$1.83$1.83316,000——
1982-09-29$1.81$1.81552,000——
1982-09-28$1.81$1.81463,200——
1982-09-27$1.73$1.73238,400——
1982-09-24$1.75$1.75202,400——
1982-09-23$1.72$1.72144,800——
1982-09-22$1.72$1.72359,200——
1982-09-21$1.72$1.72384,800——
1982-09-20$1.69$1.69166,400——
1982-09-17$1.67$1.67106,400——
1982-09-16$1.67$1.67181,600——
1982-09-15$1.69$1.69165,600——
1982-09-14$1.69$1.69171,200——
1982-09-13$1.67$1.67415,200——
1982-09-10$1.67$1.67184,800——
1982-09-09$1.73$1.7380,800——
1982-09-08$1.73$1.7375,200——
1982-09-07$1.73$1.73164,800——
1982-09-03$1.73$1.73196,800——
1982-09-02$1.73$1.7381,600——
1982-09-01$1.69$1.6977,600——
1982-08-31$1.67$1.6778,400——
1982-08-30$1.69$1.6942,400——
1982-08-27$1.69$1.6981,600——
1982-08-26$1.70$1.70121,600——
1982-08-25$1.69$1.6951,200——
1982-08-24$1.69$1.69100,000——
1982-08-23$1.67$1.6762,400——
1982-08-20$1.67$1.6768,800——
1982-08-19$1.64$1.6466,400——
1982-08-18$1.66$1.66200,800——
1982-08-17$1.63$1.62110,400——
1982-08-16$1.59$1.5994,400——
1982-08-13$1.58$1.58159,200——
1982-08-12$1.55$1.5514,400——
1982-08-11$1.53$1.5347,200——
1982-08-10$1.52$1.5235,200——
1982-08-09$1.52$1.5236,000——
1982-08-06$1.55$1.5575,200——
1982-08-05$1.58$1.5824,000——
1982-08-04$1.59$1.5963,200——
1982-08-03$1.61$1.6144,800——
1982-08-02$1.59$1.5921,600——
1982-07-30$1.58$1.58119,200——
1982-07-29$1.61$1.61160,800——
1982-07-28$1.56$1.5694,400——
1982-07-27$1.63$1.6272,800——
1982-07-26$1.64$1.64163,200——
1982-07-23$1.67$1.67159,200——
1982-07-22$1.63$1.62116,000——
1982-07-21$1.63$1.62167,200——
1982-07-20$1.66$1.6663,200——
1982-07-19$1.64$1.64167,200——
1982-07-16$1.66$1.66500,800——
1982-07-15$1.73$1.73725,600——
1982-07-14$1.70$1.70436,800——
1982-07-13$1.67$1.67144,800——
1982-07-12$1.64$1.64132,000——
1982-07-09$1.61$1.6194,400——
1982-07-08$1.61$1.61122,400——
1982-07-07$1.58$1.58156,800——
1982-07-06$1.58$1.58117,600——
1982-07-02$1.53$1.5362,400——
1982-07-01$1.55$1.5591,200——
1982-06-30$1.53$1.5383,200——
1982-06-29$1.53$1.5381,600——
1982-06-28$1.50$1.5059,200——
1982-06-25$1.50$1.5084,000——
1982-06-24$1.52$1.5254,400——
1982-06-23$1.50$1.5082,400——
1982-06-22$1.48$1.4859,200——
1982-06-21$1.45$1.4553,600——
1982-06-18$1.50$1.5069,600——
1982-06-17$1.52$1.5230,400——
1982-06-16$1.56$1.56118,400——
1982-06-15$1.58$1.5860,000——
1982-06-14$1.59$1.5923,200——
1982-06-11$1.59$1.5932,000——
1982-06-10$1.58$1.58124,800——
1982-06-09$1.61$1.6171,200——
1982-06-08$1.61$1.61214,400——
1982-06-07$1.61$1.6197,600——
1982-06-04$1.59$1.5952,800——
1982-06-03$1.58$1.5872,800——
1982-06-02$1.56$1.56152,000——
1982-06-01$1.55$1.55104,800——
1982-05-28$1.53$1.5370,400——
1982-05-27$1.53$1.53104,800——
1982-05-26$1.52$1.5232,000——
1982-05-25$1.52$1.5261,600——
1982-05-24$1.50$1.50128,000——
1982-05-21$1.45$1.45144,000——
1982-05-20$1.44$1.4464,000——
1982-05-19$1.48$1.4876,000——
1982-05-18$1.52$1.52184,000——
1982-05-17$1.56$1.56231,200——
1982-05-14$1.59$1.59332,800——
1982-05-13$1.56$1.56338,400——
1982-05-12$1.56$1.56199,200——
1982-05-11$1.56$1.56211,200——
1982-05-10$1.52$1.52206,400——
1982-05-07$1.47$1.47114,400——
1982-05-06$1.45$1.4564,800——
1982-05-05$1.42$1.4286,400——
1982-05-04$1.44$1.4444,800——
1982-05-03$1.42$1.4260,800——
1982-04-30$1.42$1.4279,200——
1982-04-29$1.41$1.4149,600——
1982-04-28$1.41$1.4151,200——
1982-04-27$1.41$1.4152,000——
1982-04-26$1.41$1.4116,800——
1982-04-23$1.41$1.4148,000——
1982-04-22$1.41$1.41188,800——
1982-04-21$1.41$1.41184,800——
1982-04-20$1.34$1.3479,200——
1982-04-19$1.31$1.3172,800——
1982-04-16$1.30$1.3043,200——
1982-04-15$1.30$1.3031,200——
1982-04-14$1.30$1.30118,400——
1982-04-13$1.30$1.30418,400——
1982-04-12$1.39$1.39269,600——
1982-04-08$1.30$1.3077,600——
1982-04-07$1.25$1.2530,400——
1982-04-06$1.22$1.2247,200——
1982-04-05$1.22$1.2238,400——
1982-04-02$1.20$1.2024,800——
1982-04-01$1.17$1.1719,200——
1982-03-31$1.16$1.164,800——
1982-03-30$1.16$1.1624,800——
1982-03-29$1.16$1.1614,400——
1982-03-26$1.16$1.1644,000——
1982-03-25$1.17$1.1727,200——
1982-03-24$1.17$1.1718,400——
1982-03-23$1.17$1.1714,400——
1982-03-22$1.16$1.1617,600——
1982-03-19$1.16$1.168,800——
1982-03-18$1.16$1.1614,400——
1982-03-17$1.14$1.1421,600——
1982-03-16$1.16$1.1616,800——
1982-03-15$1.14$1.149,600——
1982-03-12$1.14$1.148,000——
1982-03-11$1.14$1.1433,600——
1982-03-10$1.14$1.1424,000——
1982-03-09$1.14$1.1420,000——
1982-03-08$1.13$1.1316,000——
1982-03-05$1.11$1.1113,600——
1982-03-04$1.08$1.08800——
1982-03-03$1.08$1.0810,400——
1982-03-02$1.08$1.0828,000——
1982-03-01$1.06$1.067,200——
1982-02-26$1.06$1.067,200——
1982-02-25$1.06$1.069,600——
1982-02-24$1.06$1.066,400——
1982-02-23$1.08$1.084,800——
1982-02-22$1.08$1.087,200——
1982-02-19$1.08$1.085,600——
1982-02-18$1.06$1.064,000——
1982-02-17$1.06$1.064,000——
1982-02-16$1.06$1.065,600——
1982-02-12$1.08$1.0864,800——
1982-02-11$1.09$1.0953,600——
1982-02-10$1.09$1.093,200——
1982-02-09$1.09$1.0920,800——
1982-02-08$1.11$1.1128,000——
1982-02-05$1.11$1.1124,000——
1982-02-04$1.13$1.134,000——
1982-02-03$1.13$1.1322,400——
1982-02-02$1.11$1.1115,200——
1982-02-01$1.11$1.1120,800——
1982-01-29$1.13$1.1315,200——
1982-01-28$1.13$1.1311,200——
1982-01-27$1.13$1.1322,400——
1982-01-26$1.13$1.1320,000——
1982-01-25$1.11$1.1180,800——
1982-01-22$1.14$1.1448,000——
1982-01-21$1.13$1.1355,200——
1982-01-20$1.11$1.1130,400——
1982-01-19$1.08$1.0833,600——
1982-01-18$1.05$1.055,600——
1982-01-15$1.05$1.0522,400——
1982-01-14$1.02$1.026,400——
1982-01-13$1.02$1.027,200——
1982-01-12$1.02$1.028,800——
1982-01-11$1.02$1.0212,000——
1982-01-08$1.03$1.0314,400——
1982-01-07$0.98$0.9824,800——
1982-01-06$0.98$0.9819,200——
1982-01-05$0.98$0.9817,600——
1982-01-04$1.00$1.004,000——