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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$43.47$109.551,611,700——
2012-12-28$43.23$108.942,015,300——
2012-12-27$43.48$109.572,258,000——
2012-12-26$43.47$109.551,370,100——
2012-12-24$43.65$110.00863,600——
2012-12-21$43.65$110.002,601,500——
2012-12-20$44.00$110.883,471,100——
2012-12-19$43.82$110.433,238,100——
2012-12-18$44.13$111.212,529,500——
2012-12-17$44.12$111.192,819,300——
2012-12-14$44.12$111.193,849,600——
2012-12-13$43.94$110.733,059,300——
2012-12-12$44.21$111.417,004,100——
2012-12-11$44.37$111.825,849,200——
2012-12-10$43.97$110.813,609,500——
2012-12-07$43.32$109.171,498,100——
2012-12-06$43.46$109.521,563,700——
2012-12-05$43.52$109.681,680,300——
2012-12-04$43.60$109.882,367,700——
2012-12-03$43.30$109.122,230,200——
2012-11-30$43.01$108.392,669,600——
2012-11-29$43.40$109.372,284,000——
2012-11-28$42.98$108.313,546,800——
2012-11-27$42.73$107.681,737,400——
2012-11-26$42.73$107.682,413,600——
2012-11-23$43.17$108.791,049,600——
2012-11-21$42.56$107.261,796,200——
2012-11-20$42.42$106.901,774,600——
2012-11-19$42.39$106.832,811,500——
2012-11-16$41.98$105.791,906,100——
2012-11-15$41.92$105.642,827,600——
2012-11-14$41.90$105.592,419,500——
2012-11-13$42.81$106.433,308,500——
2012-11-12$43.03$106.973,303,500——
2012-11-09$43.55$108.272,097,300——
2012-11-08$43.67$108.562,137,700——
2012-11-07$44.34$110.232,450,100——
2012-11-06$44.71$111.152,041,600——
2012-11-05$44.26$110.032,223,400——
2012-11-02$43.68$108.597,428,300——
2012-11-01$44.86$111.523,862,700——
2012-10-31$44.90$111.622,532,300——
2012-10-26$45.35$112.741,708,400——
2012-10-25$45.40$112.872,273,900——
2012-10-24$45.21$112.393,081,700——
2012-10-23$44.80$111.371,674,700——
2012-10-22$45.31$112.641,761,400——
2012-10-19$45.33$112.692,297,700——
2012-10-18$45.74$113.713,479,600——
2012-10-17$46.14$114.712,441,700——
2012-10-16$46.66$116.001,792,900——
2012-10-15$46.24$114.952,221,000——
2012-10-12$45.83$113.931,384,600——
2012-10-11$45.73$113.691,643,400——
2012-10-10$46.03$114.431,401,000——
2012-10-09$46.18$114.802,064,700——
2012-10-08$46.94$116.691,457,000——
2012-10-05$47.38$117.791,871,900——
2012-10-04$47.45$117.961,746,500——
2012-10-03$46.91$116.622,019,100——
2012-10-02$46.88$116.541,417,400——
2012-10-01$46.40$115.351,438,200——
2012-09-28$46.24$114.951,826,400——
2012-09-27$46.77$116.271,208,600——
2012-09-26$46.55$115.721,854,200——
2012-09-25$47.05$116.971,551,700——
2012-09-24$46.91$116.621,285,400——
2012-09-21$46.75$116.221,366,500——
2012-09-20$46.58$115.801,858,800——
2012-09-19$46.72$116.152,529,900——
2012-09-18$47.11$117.122,494,500——
2012-09-17$46.58$115.801,660,300——
2012-09-14$45.90$114.111,992,700——
2012-09-13$46.70$116.101,807,900——
2012-09-12$45.94$114.211,318,900——
2012-09-11$45.86$114.011,630,600——
2012-09-10$45.29$112.591,635,300——
2012-09-07$45.14$112.223,283,900——
2012-09-06$45.86$114.012,159,800——
2012-09-05$45.30$112.621,276,700——
2012-09-04$45.15$112.242,212,900——
2012-08-31$45.49$113.091,955,000——
2012-08-30$45.55$113.241,369,100——
2012-08-29$45.71$113.641,228,800——
2012-08-28$45.87$114.032,174,600——
2012-08-27$46.49$115.581,451,700——
2012-08-24$46.44$115.452,220,900——
2012-08-23$46.10$114.611,725,600——
2012-08-22$45.86$114.012,095,800——
2012-08-21$46.07$114.531,206,900——
2012-08-20$46.24$114.951,037,700——
2012-08-17$46.33$115.181,432,000——
2012-08-16$46.68$116.051,286,700——
2012-08-15$46.77$116.271,323,100——
2012-08-14$46.67$116.021,221,800——
2012-08-13$46.55$115.721,426,100——
2012-08-10$46.84$116.451,523,200——
2012-08-09$46.69$116.072,222,000——
2012-08-08$47.18$117.292,249,800——
2012-08-07$47.17$115.952,738,000——
2012-08-06$47.23$116.103,561,000——
2012-08-03$46.68$114.751,985,200——
2012-08-02$46.29$113.792,298,100——
2012-08-01$46.23$113.642,271,100——
2012-07-31$46.00$113.082,652,400——
2012-07-30$46.04$113.181,921,400——
2012-07-27$45.72$112.394,458,400——
2012-07-26$44.90$110.372,202,000——
2012-07-25$44.26$108.803,591,500——
2012-07-24$44.80$110.133,144,000——
2012-07-23$45.44$111.702,648,100——
2012-07-20$46.26$113.722,479,900——
2012-07-19$46.69$114.772,295,400——
2012-07-18$46.04$113.182,024,800——
2012-07-17$45.44$111.701,715,600——
2012-07-16$45.30$111.361,957,900——
2012-07-13$45.00$110.621,865,400——
2012-07-12$44.47$109.323,479,800——
2012-07-11$45.54$111.951,849,200——
2012-07-10$44.99$110.594,438,100——
2012-07-09$46.59$114.531,462,100——
2012-07-06$46.26$113.722,104,600——
2012-07-05$46.01$113.101,201,000——
2012-07-03$46.05$113.201,374,100——
2012-07-02$46.36$113.962,996,400——
2012-06-29$45.57$112.022,303,400——
2012-06-28$45.00$110.626,689,500——
2012-06-27$45.54$111.954,446,800——
2012-06-26$46.08$113.271,510,100——
2012-06-25$45.86$112.731,424,800——
2012-06-22$45.89$112.811,342,000——
2012-06-21$45.67$112.271,242,900——
2012-06-20$46.06$113.222,526,100——
2012-06-19$45.98$113.032,123,800——
2012-06-18$45.44$111.701,654,900——
2012-06-15$45.07$110.792,692,400——
2012-06-14$45.31$111.381,590,100——
2012-06-13$45.07$110.792,348,800——
2012-06-12$45.31$111.382,076,800——
2012-06-11$44.40$109.141,311,400——
2012-06-08$44.62$109.681,936,800——
2012-06-07$44.27$108.822,344,600——
2012-06-06$44.38$109.092,270,300——
2012-06-05$43.72$107.471,501,200——
2012-06-04$43.54$107.032,815,900——
2012-06-01$43.45$106.813,509,100——
2012-05-31$44.11$108.433,242,500——
2012-05-30$43.76$107.572,997,000——
2012-05-29$44.40$109.142,192,100——
2012-05-25$44.28$108.852,242,100——
2012-05-24$44.24$108.752,107,400——
2012-05-23$43.90$107.912,085,000——
2012-05-22$44.43$109.221,864,600——
2012-05-21$44.48$109.341,854,000——
2012-05-18$44.18$108.602,658,300——
2012-05-17$44.35$109.022,447,700——
2012-05-16$45.37$111.531,903,200——
2012-05-15$45.47$111.772,333,800——
2012-05-14$45.59$112.072,369,000——
2012-05-11$45.62$112.141,370,300——
2012-05-10$45.50$111.851,172,900——
2012-05-09$45.50$111.852,422,200——
2012-05-08$46.57$113.132,105,100——
2012-05-07$46.57$113.132,040,300——
2012-05-04$46.08$111.942,329,400——
2012-05-03$46.90$113.932,107,700——
2012-05-02$46.67$113.371,984,400——
2012-05-01$46.58$113.151,312,700——
2012-04-30$46.23$112.301,693,800——
2012-04-27$46.51$112.982,652,900——
2012-04-26$46.20$112.232,348,300——
2012-04-25$46.00$111.744,864,400——
2012-04-24$47.21$114.681,959,600——
2012-04-23$47.19$114.632,148,800——
2012-04-20$47.29$114.883,143,400——
2012-04-19$46.69$113.423,153,300——
2012-04-18$46.37$112.642,123,000——
2012-04-17$45.93$111.571,687,400——
2012-04-16$45.58$110.722,130,100——
2012-04-13$44.59$108.322,836,000——
2012-04-12$45.47$110.461,647,200——
2012-04-11$44.97$109.243,457,800——
2012-04-10$45.04$109.414,409,000——
2012-04-09$45.02$109.361,723,900——
2012-04-05$45.02$109.361,681,300——
2012-04-04$45.32$110.092,980,300——
2012-04-03$45.72$111.061,738,300——
2012-04-02$45.84$111.362,908,100——
2012-03-30$44.91$109.101,678,100——
2012-03-29$44.96$109.222,685,100——
2012-03-28$45.43$110.361,847,500——
2012-03-27$45.64$110.871,960,600——
2012-03-26$45.61$110.801,926,200——
2012-03-23$45.12$109.612,270,900——
2012-03-22$45.28$110.001,428,300——
2012-03-21$45.40$110.291,545,800——
2012-03-20$45.51$110.551,171,800——
2012-03-19$45.49$110.511,629,300——
2012-03-16$45.18$109.751,798,600——
2012-03-15$45.01$109.342,239,700——
2012-03-14$45.03$109.392,105,200——
2012-03-13$45.46$110.433,229,400——
2012-03-12$44.77$108.761,413,200——
2012-03-09$44.59$108.321,610,200——
2012-03-08$44.68$108.541,739,900——
2012-03-07$44.55$108.221,404,500——
2012-03-06$44.07$107.061,591,500——
2012-03-05$44.75$108.711,611,300——
2012-03-02$44.23$107.442,393,500——
2012-03-01$45.08$109.512,469,700——
2012-02-29$44.31$107.642,426,200——
2012-02-28$44.88$109.022,333,600——
2012-02-27$44.53$108.171,408,600——
2012-02-24$44.63$108.422,605,700——
2012-02-23$44.69$108.561,795,300——
2012-02-22$44.26$107.522,446,700——
2012-02-21$44.62$108.392,181,300——
2012-02-17$44.88$109.022,990,600——
2012-02-16$44.98$109.272,130,000——
2012-02-15$44.48$108.052,661,200——
2012-02-14$45.39$108.272,738,400——
2012-02-13$45.43$108.362,056,100——
2012-02-10$44.75$106.742,498,500——
2012-02-09$45.06$107.483,004,500——
2012-02-08$44.35$105.792,901,200——
2012-02-07$44.80$106.863,418,600——
2012-02-06$45.09$107.551,942,300——
2012-02-03$44.85$106.982,179,800——
2012-02-02$44.40$105.912,804,500——
2012-02-01$45.18$107.771,937,100——
2012-01-31$44.54$106.242,978,800——
2012-01-30$45.06$107.481,892,700——
2012-01-27$44.87$107.032,323,600——
2012-01-26$45.45$108.412,326,000——
2012-01-25$45.01$107.361,741,500——
2012-01-24$44.57$106.311,796,700——
2012-01-23$44.93$107.171,128,300——
2012-01-20$44.86$107.001,506,700——
2012-01-19$44.68$106.573,024,300——
2012-01-18$45.50$108.532,346,600——
2012-01-17$44.56$106.291,468,100——
2012-01-13$44.13$105.262,468,300——
2012-01-12$44.59$106.361,938,800——
2012-01-11$44.42$105.952,641,700——
2012-01-10$43.73$104.315,922,500——
2012-01-09$44.36$105.814,469,500——
2012-01-06$46.18$110.151,740,200——
2012-01-05$46.13$110.032,110,800——
2012-01-04$46.35$110.562,462,900——
2012-01-03$46.28$110.393,029,100——