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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$47.39$83.081,111,300——
2004-12-30$47.43$83.15715,400——
2004-12-29$47.40$83.101,124,500——
2004-12-28$47.50$83.281,075,100——
2004-12-27$47.10$82.58973,800——
2004-12-23$46.83$82.101,510,900——
2004-12-22$46.46$81.451,431,500——
2004-12-21$46.15$80.911,453,000——
2004-12-20$46.50$81.521,701,400——
2004-12-17$46.55$81.612,277,900——
2004-12-16$46.76$81.982,172,100——
2004-12-15$45.80$80.301,153,800——
2004-12-14$45.58$79.91867,200——
2004-12-13$45.80$80.301,811,900——
2004-12-10$44.82$78.58916,000——
2004-12-09$45.08$79.031,227,100——
2004-12-08$44.87$78.671,540,000——
2004-12-07$45.05$78.982,155,900——
2004-12-06$44.52$78.051,543,600——
2004-12-03$44.55$78.112,243,600——
2004-12-02$43.73$76.671,751,200——
2004-12-01$43.25$75.831,667,500——
2004-11-30$42.54$74.581,410,100——
2004-11-29$42.88$75.18963,500——
2004-11-26$42.65$74.77338,200——
2004-11-24$42.65$74.77614,100——
2004-11-23$42.55$74.60861,200——
2004-11-22$42.77$74.981,103,300——
2004-11-19$42.77$74.982,400,300——
2004-11-18$43.59$76.422,102,700——
2004-11-17$45.04$78.961,302,700——
2004-11-16$45.01$78.911,632,300——
2004-11-15$44.77$78.49773,100——
2004-11-12$45.02$78.931,063,800——
2004-11-11$44.51$78.04926,300——
2004-11-10$44.22$77.53842,700——
2004-11-09$44.45$77.93619,500——
2004-11-08$44.25$77.58730,300——
2004-11-05$44.36$77.771,351,100——
2004-11-04$44.37$77.791,912,400——
2004-11-03$44.15$77.402,368,300——
2004-11-02$42.84$74.472,588,100——
2004-11-01$43.10$74.922,003,500——
2004-10-29$42.40$73.701,273,200——
2004-10-28$42.31$73.551,359,400——
2004-10-27$42.65$74.141,186,800——
2004-10-26$41.95$72.921,398,200——
2004-10-25$41.51$72.16822,900——
2004-10-22$41.62$72.351,053,600——
2004-10-21$42.20$73.361,248,400——
2004-10-20$42.09$73.161,110,600——
2004-10-19$41.95$72.921,775,300——
2004-10-18$41.55$72.231,225,400——
2004-10-15$41.47$72.091,093,600——
2004-10-14$41.15$71.531,032,600——
2004-10-13$41.45$72.05834,200——
2004-10-12$41.98$72.97900,300——
2004-10-11$41.99$72.991,051,900——
2004-10-08$42.21$73.371,048,000——
2004-10-07$41.90$72.832,924,700——
2004-10-06$43.05$74.831,494,400——
2004-10-05$43.64$75.861,083,000——
2004-10-04$43.37$75.39786,600——
2004-10-01$44.01$76.50922,600——
2004-09-30$43.73$76.011,944,500——
2004-09-29$43.84$76.21899,800——
2004-09-28$43.32$75.301,322,000——
2004-09-27$42.83$74.451,261,300——
2004-09-24$43.03$74.801,349,700——
2004-09-23$42.90$74.571,073,300——
2004-09-22$42.91$74.591,431,000——
2004-09-21$43.28$75.23992,200——
2004-09-20$42.88$74.541,097,700——
2004-09-17$43.02$74.781,332,500——
2004-09-16$42.73$74.281,001,000——
2004-09-15$42.50$73.881,758,600——
2004-09-14$42.86$74.501,754,300——
2004-09-13$42.15$73.271,029,900——
2004-09-10$41.66$72.42962,600——
2004-09-09$41.50$72.141,267,900——
2004-09-08$41.16$71.55654,000——
2004-09-07$40.68$70.711,319,400——
2004-09-03$41.37$71.91653,100——
2004-09-02$41.58$72.28753,200——
2004-09-01$41.26$71.72811,800——
2004-08-31$41.14$71.51990,100——
2004-08-30$41.02$71.30634,100——
2004-08-27$41.31$71.81896,100——
2004-08-26$40.94$71.161,475,600——
2004-08-25$40.28$70.021,101,100——
2004-08-24$39.59$68.821,104,100——
2004-08-23$39.83$69.241,413,500——
2004-08-20$39.69$68.99795,900——
2004-08-19$39.70$69.011,041,700——
2004-08-18$39.43$68.541,440,900——
2004-08-17$39.06$67.90974,500——
2004-08-16$39.70$69.01787,300——
2004-08-13$39.04$67.86967,000——
2004-08-12$39.25$68.23743,800——
2004-08-11$39.53$68.711,627,800——
2004-08-10$39.76$69.111,386,700——
2004-08-09$39.86$69.292,193,300——
2004-08-06$40.01$69.551,204,900——
2004-08-05$40.18$69.84821,900——
2004-08-04$40.98$71.23556,900——
2004-08-03$40.91$70.48707,200——
2004-08-02$41.21$70.99737,500——
2004-07-30$40.95$70.55753,100——
2004-07-29$40.67$70.06783,500——
2004-07-28$40.66$70.05861,500——
2004-07-27$40.40$69.601,682,400——
2004-07-26$39.81$68.58756,600——
2004-07-23$40.22$69.29925,000——
2004-07-22$40.60$69.941,853,000——
2004-07-21$39.73$68.44873,900——
2004-07-20$39.90$68.74799,100——
2004-07-19$39.36$67.81824,500——
2004-07-16$39.39$67.86733,600——
2004-07-15$39.30$67.701,185,300——
2004-07-14$39.85$68.652,064,500——
2004-07-13$39.84$68.631,837,800——
2004-07-12$40.29$69.411,095,100——
2004-07-09$40.75$70.20961,600——
2004-07-08$40.63$69.991,035,200——
2004-07-07$40.67$70.06765,900——
2004-07-06$40.80$70.29640,600——
2004-07-02$41.23$71.031,019,000——
2004-07-01$40.85$70.371,685,300——
2004-06-30$41.46$71.421,444,500——
2004-06-29$41.87$72.13993,400——
2004-06-28$42.25$72.79608,800——
2004-06-25$42.35$72.961,137,100——
2004-06-24$42.64$73.461,248,500——
2004-06-23$42.95$73.99778,600——
2004-06-22$42.73$73.61881,800——
2004-06-21$42.88$73.87904,900——
2004-06-18$42.90$73.901,454,700——
2004-06-17$42.52$73.25674,400——
2004-06-16$42.48$73.18592,400——
2004-06-15$41.95$72.27750,800——
2004-06-14$41.57$71.61984,700——
2004-06-10$42.51$73.23491,100——
2004-06-09$42.76$73.66958,300——
2004-06-08$42.93$73.961,218,700——
2004-06-07$42.55$73.30829,100——
2004-06-04$42.37$72.99641,500——
2004-06-03$42.08$72.492,518,100——
2004-06-02$41.39$71.304,284,800——
2004-06-01$42.77$73.68879,200——
2004-05-28$42.45$73.13958,800——
2004-05-27$43.25$74.51912,000——
2004-05-26$42.92$73.94620,700——
2004-05-25$42.75$73.65969,600——
2004-05-24$41.82$72.04811,700——
2004-05-21$41.93$72.23686,000——
2004-05-20$42.18$72.66911,400——
2004-05-19$42.47$73.161,085,600——
2004-05-18$42.40$73.04965,500——
2004-05-17$41.91$72.20820,400——
2004-05-14$41.95$72.27952,400——
2004-05-13$41.70$71.84724,200——
2004-05-12$42.05$72.441,542,800——
2004-05-11$41.85$71.491,143,100——
2004-05-10$42.25$72.171,414,200——
2004-05-07$43.06$73.55997,500——
2004-05-06$43.28$73.931,351,400——
2004-05-05$43.50$74.311,402,700——
2004-05-04$42.72$72.971,124,000——
2004-05-03$42.26$72.19784,000——
2004-04-30$42.00$71.741,459,300——
2004-04-29$41.45$70.801,877,900——
2004-04-28$40.70$69.521,498,200——
2004-04-27$41.56$70.991,178,700——
2004-04-26$41.68$71.201,248,600——
2004-04-23$42.10$71.914,128,300——
2004-04-22$42.70$72.941,244,500——
2004-04-21$42.19$72.071,294,500——
2004-04-20$41.55$70.98937,400——
2004-04-19$42.32$72.291,538,000——
2004-04-16$42.58$72.731,783,600——
2004-04-15$42.66$72.873,070,800——
2004-04-14$40.52$69.221,101,700——
2004-04-13$40.53$69.23914,200——
2004-04-12$41.00$70.04632,800——
2004-04-08$40.93$69.92958,400——
2004-04-07$41.56$70.992,458,900——
2004-04-06$40.65$69.442,003,200——
2004-04-05$39.65$67.731,813,300——
2004-04-02$39.44$67.372,359,900——
2004-04-01$40.00$68.331,534,600——
2004-03-31$39.95$68.241,255,300——
2004-03-30$39.93$68.211,303,000——
2004-03-29$39.98$68.291,442,300——
2004-03-26$39.80$67.991,161,200——
2004-03-25$39.38$67.271,707,400——
2004-03-24$39.81$68.002,204,000——
2004-03-23$39.98$68.291,912,100——
2004-03-22$39.73$67.871,324,300——
2004-03-19$39.64$67.712,035,100——
2004-03-18$39.63$67.701,107,800——
2004-03-17$39.54$67.542,229,100——
2004-03-16$40.08$68.461,595,000——
2004-03-15$40.04$68.401,830,400——
2004-03-12$40.00$68.331,782,000——
2004-03-11$39.49$67.462,018,000——
2004-03-10$40.47$69.132,345,500——
2004-03-09$40.99$70.022,955,800——
2004-03-08$41.94$71.641,405,700——
2004-03-05$42.20$72.091,269,600——
2004-03-04$42.05$71.832,540,400——
2004-03-03$41.95$71.662,050,500——
2004-03-02$42.08$71.882,443,500——
2004-03-01$42.56$72.701,530,400——
2004-02-27$42.62$72.802,405,600——
2004-02-26$42.72$72.972,386,800——
2004-02-25$43.08$73.591,957,400——
2004-02-24$43.08$73.591,687,000——
2004-02-23$43.12$73.662,295,600——
2004-02-20$43.02$73.492,476,600——
2004-02-19$43.27$73.912,595,900——
2004-02-18$42.49$72.583,440,200——
2004-02-17$42.85$72.313,069,400——
2004-02-13$42.52$71.754,377,000——
2004-02-12$43.39$73.225,208,400——
2004-02-11$45.15$76.192,282,800——
2004-02-10$45.22$76.311,515,400——
2004-02-09$44.60$75.261,426,200——
2004-02-06$44.76$75.531,145,600——
2004-02-05$44.97$75.89783,300——
2004-02-04$45.09$76.092,036,300——
2004-02-03$44.49$75.081,270,700——
2004-02-02$43.58$73.542,285,100——
2004-01-30$44.00$74.25957,900——
2004-01-29$44.05$74.331,496,800——
2004-01-28$44.23$74.641,320,000——
2004-01-27$44.44$74.991,099,600——
2004-01-26$45.07$76.051,177,100——
2004-01-23$44.12$74.451,633,000——
2004-01-22$45.39$76.591,414,900——
2004-01-21$45.81$77.301,337,800——
2004-01-20$45.58$76.911,207,000——
2004-01-16$44.85$75.681,365,300——
2004-01-15$44.55$75.181,450,400——
2004-01-14$45.46$76.71759,300——
2004-01-13$45.22$76.31582,100——
2004-01-12$45.55$76.86591,900——
2004-01-09$45.66$77.051,678,600——
2004-01-08$45.42$76.64965,100——
2004-01-07$45.85$77.371,898,000——
2004-01-06$46.72$78.84806,300——
2004-01-05$46.93$79.19681,500——
2004-01-02$46.83$79.02698,300——