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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$45.63$108.841,101,300——
2011-12-29$45.68$108.961,387,500——
2011-12-28$45.29$108.031,464,100——
2011-12-27$45.74$109.10676,600——
2011-12-23$45.65$108.891,210,900——
2011-12-22$45.55$108.651,654,900——
2011-12-21$45.12$107.621,964,600——
2011-12-20$45.23$107.893,486,400——
2011-12-19$44.84$106.962,375,400——
2011-12-16$44.89$107.082,829,300——
2011-12-15$45.19$107.792,359,600——
2011-12-14$44.48$106.103,067,300——
2011-12-13$44.84$106.962,594,600——
2011-12-12$44.66$106.532,455,600——
2011-12-09$44.66$106.532,247,100——
2011-12-08$44.98$107.292,300,900——
2011-12-07$45.13$107.652,493,200——
2011-12-06$44.77$106.791,783,700——
2011-12-05$43.91$104.743,350,800——
2011-12-02$44.18$105.382,195,900——
2011-12-01$44.30$105.672,321,300——
2011-11-30$44.48$106.105,139,500——
2011-11-29$42.79$102.072,297,700——
2011-11-28$42.34$100.992,159,400——
2011-11-25$41.50$98.991,311,300——
2011-11-23$42.03$100.252,044,300——
2011-11-22$42.46$101.285,356,900——
2011-11-21$42.75$101.972,514,800——
2011-11-18$43.29$103.261,859,100——
2011-11-17$43.50$103.762,207,700——
2011-11-16$43.88$104.671,808,600——
2011-11-15$44.64$106.481,910,600——
2011-11-14$44.27$105.601,218,200——
2011-11-11$44.81$106.881,615,000——
2011-11-10$44.22$105.482,805,200——
2011-11-09$43.40$103.523,724,400——
2011-11-08$45.06$107.483,825,200——
2011-11-07$44.42$105.952,449,900——
2011-11-04$44.43$105.983,405,300——
2011-11-03$44.55$106.263,568,600——
2011-11-02$43.27$103.213,223,600——
2011-11-01$43.90$103.424,613,400——
2011-10-31$44.79$105.523,406,800——
2011-10-28$44.93$105.852,370,900——
2011-10-27$44.75$105.423,885,300——
2011-10-26$44.83$105.613,519,900——
2011-10-25$44.01$103.683,063,900——
2011-10-24$44.72$105.353,052,900——
2011-10-21$45.00$106.013,533,200——
2011-10-20$43.97$103.582,578,400——
2011-10-19$43.33$102.082,124,100——
2011-10-18$43.40$102.242,470,600——
2011-10-17$43.23$101.842,039,300——
2011-10-14$43.64$102.812,498,000——
2011-10-13$43.81$103.213,912,000——
2011-10-12$43.40$102.246,285,600——
2011-10-11$43.34$102.102,544,900——
2011-10-10$43.75$103.072,708,000——
2011-10-07$42.88$101.023,915,600——
2011-10-06$42.37$99.814,352,900——
2011-10-05$41.83$98.543,238,100——
2011-10-04$41.08$96.784,307,500——
2011-10-03$40.53$95.483,288,200——
2011-09-30$41.29$97.272,574,000——
2011-09-29$41.74$98.333,806,600——
2011-09-28$41.80$98.472,365,700——
2011-09-27$42.19$99.392,350,700——
2011-09-26$41.52$97.813,350,900——
2011-09-23$40.67$95.812,688,500——
2011-09-22$40.31$94.963,052,300——
2011-09-21$40.93$96.423,313,500——
2011-09-20$42.03$99.013,525,900——
2011-09-19$41.51$97.794,890,900——
2011-09-16$41.46$97.674,233,900——
2011-09-15$41.18$97.012,450,600——
2011-09-14$41.00$96.593,757,100——
2011-09-13$40.72$95.932,434,400——
2011-09-12$40.89$96.332,939,600——
2011-09-09$41.07$96.754,695,000——
2011-09-08$41.81$98.502,028,600——
2011-09-07$42.23$99.481,511,400——
2011-09-06$41.55$97.883,919,400——
2011-09-02$41.74$98.333,067,000——
2011-09-01$42.61$100.382,102,000——
2011-08-31$42.83$100.903,029,400——
2011-08-30$42.19$99.394,526,200——
2011-08-29$42.77$100.761,825,800——
2011-08-26$41.91$98.734,605,000——
2011-08-25$41.88$98.663,287,700——
2011-08-24$43.36$102.152,290,800——
2011-08-23$43.33$102.084,799,100——
2011-08-22$41.49$97.746,980,200——
2011-08-19$40.82$96.164,974,000——
2011-08-18$41.28$97.254,604,400——
2011-08-17$42.20$99.414,346,700——
2011-08-16$41.85$98.592,990,600——
2011-08-15$42.11$99.202,454,600——
2011-08-12$41.30$97.293,236,300——
2011-08-11$40.81$96.144,302,800——
2011-08-10$38.84$91.507,384,400——
2011-08-09$40.92$96.406,078,700——
2011-08-08$39.44$92.917,265,800——
2011-08-05$41.82$98.526,530,300——
2011-08-04$42.20$99.415,574,500——
2011-08-03$43.63$102.784,008,000——
2011-08-02$44.07$102.592,893,500——
2011-08-01$44.47$103.523,567,000——
2011-07-29$44.42$103.412,909,000——
2011-07-28$44.91$104.552,968,500——
2011-07-27$44.30$103.133,310,200——
2011-07-26$44.89$104.504,598,100——
2011-07-25$44.18$102.852,688,800——
2011-07-22$43.75$101.851,142,500——
2011-07-21$43.89$102.171,898,800——
2011-07-20$42.90$99.872,044,400——
2011-07-19$42.87$99.801,308,800——
2011-07-18$42.93$99.941,467,600——
2011-07-15$43.28$100.752,925,800——
2011-07-14$42.71$99.434,829,200——
2011-07-13$43.44$101.132,486,100——
2011-07-12$43.45$101.151,813,100——
2011-07-11$43.21$100.591,341,600——
2011-07-08$44.21$102.922,266,100——
2011-07-07$43.91$102.222,772,000——
2011-07-06$43.59$101.471,977,100——
2011-07-05$43.26$100.711,706,100——
2011-07-01$43.00$100.101,442,200——
2011-06-30$42.90$99.871,780,200——
2011-06-29$42.57$99.101,718,000——
2011-06-28$41.83$97.381,910,800——
2011-06-27$41.18$95.861,323,100——
2011-06-24$41.34$96.241,705,100——
2011-06-23$41.11$95.702,118,500——
2011-06-22$41.31$96.171,233,200——
2011-06-21$41.50$96.611,298,300——
2011-06-20$41.49$96.591,235,300——
2011-06-17$41.36$96.281,459,500——
2011-06-16$41.18$95.861,980,800——
2011-06-15$41.53$96.682,046,000——
2011-06-14$42.36$98.611,541,700——
2011-06-13$41.98$97.731,530,200——
2011-06-10$41.57$96.772,167,600——
2011-06-09$42.25$98.351,784,400——
2011-06-08$42.38$98.661,673,200——
2011-06-07$42.83$99.712,583,800——
2011-06-06$42.51$98.961,350,200——
2011-06-03$42.62$99.222,537,400——
2011-06-02$42.16$98.153,079,400——
2011-06-01$42.43$98.772,333,900——
2011-05-31$43.46$101.173,943,400——
2011-05-27$43.49$101.241,643,800——
2011-05-26$43.32$100.851,884,000——
2011-05-25$43.18$100.521,708,900——
2011-05-24$42.87$99.801,898,300——
2011-05-23$42.42$98.753,033,500——
2011-05-20$43.26$100.711,573,900——
2011-05-19$43.63$101.572,695,000——
2011-05-18$43.10$100.333,705,100——
2011-05-17$43.08$100.293,446,000——
2011-05-16$43.68$101.683,802,100——
2011-05-13$43.74$101.823,792,300——
2011-05-12$43.62$101.541,956,300——
2011-05-11$43.13$100.402,411,700——
2011-05-10$42.85$99.751,291,100——
2011-05-09$42.78$99.592,962,600——
2011-05-06$42.99$100.081,809,300——
2011-05-05$42.87$99.801,935,300——
2011-05-04$43.24$100.662,411,400——
2011-05-03$43.56$100.182,493,800——
2011-05-02$43.62$100.322,116,000——
2011-04-29$43.66$100.412,052,900——
2011-04-28$43.55$100.168,541,200——
2011-04-27$43.11$99.157,919,200——
2011-04-26$41.72$95.952,300,000——
2011-04-25$41.29$94.961,022,200——
2011-04-21$41.38$95.171,247,000——
2011-04-20$41.44$95.302,226,200——
2011-04-19$40.67$93.531,815,700——
2011-04-18$40.48$93.101,605,600——
2011-04-15$41.13$94.592,068,600——
2011-04-14$40.75$93.722,555,600——
2011-04-13$40.50$93.142,208,700——
2011-04-12$40.24$92.542,411,100——
2011-04-11$40.02$92.041,827,000——
2011-04-08$39.92$91.812,258,300——
2011-04-07$39.96$91.902,243,500——
2011-04-06$39.72$91.351,994,300——
2011-04-05$39.62$91.122,587,300——
2011-04-04$39.30$90.382,575,700——
2011-04-01$38.78$89.191,543,800——
2011-03-31$38.41$88.342,784,600——
2011-03-30$38.48$88.501,991,000——
2011-03-29$38.14$87.722,057,300——
2011-03-28$37.81$86.961,872,200——
2011-03-25$37.72$86.752,160,800——
2011-03-24$37.63$86.542,182,300——
2011-03-23$37.62$86.522,296,400——
2011-03-22$37.98$87.351,486,000——
2011-03-21$37.81$86.961,519,600——
2011-03-18$37.34$85.882,377,600——
2011-03-17$37.34$85.882,640,200——
2011-03-16$36.60$84.174,392,300——
2011-03-15$37.61$86.502,478,000——
2011-03-14$38.58$88.732,363,200——
2011-03-11$38.74$89.092,211,000——
2011-03-10$38.40$88.313,119,000——
2011-03-09$38.58$88.732,449,500——
2011-03-08$38.16$87.761,607,500——
2011-03-07$38.23$87.921,336,300——
2011-03-04$38.48$88.501,891,500——
2011-03-03$38.40$88.311,630,500——
2011-03-02$38.06$87.531,245,800——
2011-03-01$38.16$87.761,684,200——
2011-02-28$38.61$88.801,328,200——
2011-02-25$38.28$88.041,102,300——
2011-02-24$38.13$87.692,104,300——
2011-02-23$38.22$87.902,657,300——
2011-02-22$38.07$87.552,946,900——
2011-02-18$39.15$90.044,854,700——
2011-02-17$38.55$88.662,179,900——
2011-02-16$38.39$88.292,829,000——
2011-02-15$38.27$88.012,135,000——
2011-02-14$38.24$87.952,826,200——
2011-02-11$37.75$86.822,356,100——
2011-02-10$38.13$87.692,720,300——
2011-02-09$38.26$87.992,827,900——
2011-02-08$38.99$88.264,582,100——
2011-02-07$39.13$88.575,766,800——
2011-02-04$38.01$86.042,489,900——
2011-02-03$38.01$86.043,926,300——
2011-02-02$36.98$83.712,737,000——
2011-02-01$37.39$84.632,698,600——
2011-01-31$36.33$82.234,287,000——
2011-01-28$36.40$82.397,023,400——
2011-01-27$37.46$84.792,978,800——
2011-01-26$37.50$84.882,581,500——
2011-01-25$37.36$84.572,677,900——
2011-01-24$37.85$85.682,363,700——
2011-01-21$37.35$84.542,283,400——
2011-01-20$37.05$83.865,038,600——
2011-01-19$38.01$86.044,321,400——
2011-01-18$38.18$86.424,228,700——
2011-01-14$39.18$88.692,032,700——
2011-01-13$38.88$88.011,671,700——
2011-01-12$39.03$88.351,934,400——
2011-01-11$38.60$87.372,090,800——
2011-01-10$38.77$87.762,013,700——
2011-01-07$38.77$87.762,392,100——
2011-01-06$39.05$88.392,340,000——
2011-01-05$38.94$88.143,847,500——
2011-01-04$39.86$90.221,826,500——
2011-01-03$39.25$88.841,247,600——