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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.99$173.012,059,400——
2019-12-30$47.08$173.341,594,700——
2019-12-27$47.29$174.112,086,400——
2019-12-26$46.91$172.711,157,800——
2019-12-24$46.90$172.68655,400——
2019-12-23$46.85$172.492,131,200——
2019-12-20$47.32$174.222,710,300——
2019-12-19$47.01$173.081,827,000——
2019-12-18$46.88$172.602,368,200——
2019-12-17$46.64$171.722,132,500——
2019-12-16$46.88$172.603,868,300——
2019-12-13$45.98$169.292,397,900——
2019-12-12$45.93$169.102,451,300——
2019-12-11$46.29$170.432,106,100——
2019-12-10$46.15$169.912,260,900——
2019-12-09$45.63$168.003,592,000——
2019-12-06$45.51$167.562,550,100——
2019-12-05$45.21$166.454,666,700——
2019-12-04$45.07$165.943,053,900——
2019-12-03$44.65$164.392,641,900——
2019-12-02$44.93$165.422,874,700——
2019-11-29$45.48$167.453,491,500——
2019-11-27$45.45$167.346,226,500——
2019-11-26$44.81$164.985,265,200——
2019-11-25$44.48$163.772,998,800——
2019-11-22$44.01$162.042,151,500——
2019-11-21$44.03$162.112,511,500——
2019-11-20$43.92$161.702,537,100——
2019-11-19$44.50$163.842,168,800——
2019-11-18$44.33$163.213,209,800——
2019-11-15$44.09$162.332,305,400——
2019-11-14$43.85$161.451,808,500——
2019-11-13$44.66$162.631,328,300——
2019-11-12$44.52$162.122,159,900——
2019-11-11$44.26$161.171,974,200——
2019-11-08$44.42$161.752,020,400——
2019-11-07$44.21$160.991,630,900——
2019-11-06$44.36$161.542,311,100——
2019-11-05$44.27$161.213,902,900——
2019-11-04$45.03$163.982,794,300——
2019-11-01$45.27$164.852,777,200——
2019-10-31$45.80$166.784,147,900——
2019-10-30$45.64$166.206,107,700——
2019-10-29$44.59$162.373,174,200——
2019-10-28$44.40$161.683,858,200——
2019-10-25$43.82$159.572,956,800——
2019-10-24$44.02$160.303,583,900——
2019-10-23$43.27$157.573,328,200——
2019-10-22$42.52$154.842,813,600——
2019-10-21$42.60$155.131,931,000——
2019-10-18$42.53$154.871,428,100——
2019-10-17$42.47$154.651,624,600——
2019-10-16$42.28$153.962,667,600——
2019-10-15$42.27$153.932,319,400——
2019-10-14$42.17$153.561,419,500——
2019-10-11$42.18$153.602,981,100——
2019-10-10$42.25$153.852,648,400——
2019-10-09$42.08$153.231,581,700——
2019-10-08$41.88$152.501,933,200——
2019-10-07$42.20$153.671,447,400——
2019-10-04$41.99$152.911,621,600——
2019-10-03$41.45$150.942,015,200——
2019-10-02$41.19$149.992,956,200——
2019-10-01$42.31$154.071,818,200——
2019-09-30$42.68$155.423,684,400——
2019-09-27$42.34$154.182,372,000——
2019-09-26$42.04$153.092,956,800——
2019-09-25$41.41$150.792,071,900——
2019-09-24$42.07$153.202,541,800——
2019-09-23$41.92$152.653,346,300——
2019-09-20$41.63$151.592,911,800——
2019-09-19$41.32$150.472,023,600——
2019-09-18$41.06$149.521,189,400——
2019-09-17$41.10$149.661,322,600——
2019-09-16$40.60$147.841,680,500——
2019-09-13$40.89$148.901,899,400——
2019-09-12$41.03$149.411,709,300——
2019-09-11$40.82$148.642,793,100——
2019-09-10$40.89$148.902,949,100——
2019-09-09$41.48$151.052,189,100——
2019-09-06$42.09$153.271,319,000——
2019-09-05$42.10$153.312,200,900——
2019-09-04$42.38$154.331,994,400——
2019-09-03$42.42$154.473,468,700——
2019-08-30$41.58$151.412,086,900——
2019-08-29$41.72$151.922,629,600——
2019-08-28$41.31$150.431,754,100——
2019-08-27$41.26$150.251,583,700——
2019-08-26$41.29$150.361,802,600——
2019-08-23$41.19$149.993,375,500——
2019-08-22$40.98$149.232,200,000——
2019-08-21$40.69$148.171,932,600——
2019-08-20$40.26$146.611,528,600——
2019-08-19$40.37$147.011,718,800——
2019-08-16$40.19$146.351,367,100——
2019-08-15$39.96$145.511,987,100——
2019-08-14$39.68$144.492,540,500——
2019-08-13$40.65$148.035,184,300——
2019-08-12$40.24$146.531,350,200——
2019-08-09$40.47$147.371,539,700——
2019-08-08$40.50$147.481,681,600——
2019-08-07$40.51$145.833,136,500——
2019-08-06$40.31$145.112,514,400——
2019-08-05$40.36$145.292,421,200——
2019-08-02$41.05$147.772,320,000——
2019-08-01$41.48$149.322,282,700——
2019-07-31$41.28$148.602,647,700——
2019-07-30$41.82$150.542,378,500——
2019-07-29$42.18$151.842,940,400——
2019-07-26$41.91$150.872,748,500——
2019-07-25$41.54$149.533,152,600——
2019-07-24$41.43$149.142,794,600——
2019-07-23$41.32$148.742,493,900——
2019-07-22$41.13$148.061,909,300——
2019-07-19$40.96$147.451,733,000——
2019-07-18$41.41$149.071,734,100——
2019-07-17$41.14$148.091,759,000——
2019-07-16$41.18$148.242,887,500——
2019-07-15$40.90$147.232,753,800——
2019-07-12$40.42$145.504,314,000——
2019-07-11$40.93$147.344,163,100——
2019-07-10$41.11$147.991,458,000——
2019-07-09$40.75$146.693,444,500——
2019-07-08$40.52$145.862,503,700——
2019-07-05$40.85$147.052,112,700——
2019-07-03$41.33$148.781,500,300——
2019-07-02$40.92$147.301,859,700——
2019-07-01$40.43$145.542,331,100——
2019-06-28$40.02$144.061,970,300——
2019-06-27$39.96$143.851,600,500——
2019-06-26$40.13$144.461,452,200——
2019-06-25$40.63$146.261,406,800——
2019-06-24$40.59$146.111,981,800——
2019-06-21$40.27$144.963,336,000——
2019-06-20$40.41$145.473,952,700——
2019-06-19$41.00$147.592,525,400——
2019-06-18$40.22$144.781,764,500——
2019-06-17$39.93$143.741,367,000——
2019-06-14$40.12$144.421,836,600——
2019-06-13$40.13$144.461,705,600——
2019-06-12$40.30$145.072,997,900——
2019-06-11$39.92$143.701,529,600——
2019-06-10$40.12$144.422,370,600——
2019-06-07$39.80$143.273,377,300——
2019-06-06$38.98$140.322,805,900——
2019-06-05$38.67$139.202,087,100——
2019-06-04$38.89$139.992,009,400——
2019-06-03$39.04$140.532,122,300——
2019-05-31$38.64$139.092,025,300——
2019-05-30$38.74$139.452,171,700——
2019-05-29$38.88$139.962,092,300——
2019-05-28$39.18$141.042,790,300——
2019-05-24$40.18$144.641,701,900——
2019-05-23$39.99$143.951,858,700——
2019-05-22$40.20$144.712,783,400——
2019-05-21$39.39$141.792,231,500——
2019-05-20$39.39$141.791,713,400——
2019-05-17$39.46$142.051,924,400——
2019-05-16$39.34$141.612,584,400——
2019-05-15$39.58$140.702,248,400——
2019-05-14$39.21$139.382,328,900——
2019-05-13$39.34$139.842,329,000——
2019-05-10$39.53$140.522,573,500——
2019-05-09$39.66$140.981,680,000——
2019-05-08$39.74$141.272,034,000——
2019-05-07$39.59$140.733,161,800——
2019-05-06$40.53$144.072,023,000——
2019-05-03$40.75$144.862,170,100——
2019-05-02$40.46$143.822,390,000——
2019-05-01$40.41$143.654,365,500——
2019-04-30$41.13$146.215,134,100——
2019-04-29$40.45$143.792,065,700——
2019-04-26$40.40$143.611,931,100——
2019-04-25$40.22$142.972,036,300——
2019-04-24$39.93$141.942,864,200——
2019-04-23$40.22$142.973,824,800——
2019-04-22$39.68$141.051,650,100——
2019-04-18$39.85$141.662,670,100——
2019-04-17$39.98$142.123,807,300——
2019-04-16$40.27$143.152,585,500——
2019-04-15$40.77$144.932,170,500——
2019-04-12$40.60$144.322,756,700——
2019-04-11$40.94$145.532,750,800——
2019-04-10$41.27$146.701,916,000——
2019-04-09$41.49$147.491,810,200——
2019-04-08$41.67$148.132,044,900——
2019-04-05$41.60$147.881,954,300——
2019-04-04$41.69$148.202,198,600——
2019-04-03$41.76$148.452,817,700——
2019-04-02$41.88$148.873,132,900——
2019-04-01$41.81$148.622,336,200——
2019-03-29$41.79$148.552,364,300——
2019-03-28$41.87$148.843,448,600——
2019-03-27$41.73$148.343,156,700——
2019-03-26$41.60$147.882,450,200——
2019-03-25$41.21$146.492,105,900——
2019-03-22$41.25$146.632,510,400——
2019-03-21$41.24$146.602,568,600——
2019-03-20$40.81$145.072,035,000——
2019-03-19$40.45$143.792,210,600——
2019-03-18$40.49$143.931,365,000——
2019-03-15$40.63$144.432,115,800——
2019-03-14$40.43$143.721,574,700——
2019-03-13$40.35$143.431,164,900——
2019-03-12$40.05$142.371,298,100——
2019-03-11$40.08$142.471,759,600——
2019-03-08$40.12$142.621,678,100——
2019-03-07$40.12$142.623,026,600——
2019-03-06$40.19$142.871,517,300——
2019-03-05$40.36$143.471,990,600——
2019-03-04$40.28$143.192,081,900——
2019-03-01$40.39$143.582,323,800——
2019-02-28$40.36$143.473,600,700——
2019-02-27$40.46$143.823,308,600——
2019-02-26$40.50$143.971,766,100——
2019-02-25$40.49$143.932,203,200——
2019-02-22$40.55$144.142,279,800——
2019-02-21$40.54$144.112,457,800——
2019-02-20$41.36$144.902,600,400——
2019-02-19$41.29$144.662,676,300——
2019-02-15$41.24$144.483,213,900——
2019-02-14$40.86$143.152,940,800——
2019-02-13$40.37$141.433,065,400——
2019-02-12$40.53$141.993,235,400——
2019-02-11$40.23$140.945,360,900——
2019-02-08$41.09$143.963,130,100——
2019-02-07$40.57$142.133,674,200——
2019-02-06$40.68$142.525,727,700——
2019-02-05$39.45$138.213,197,300——
2019-02-04$39.14$137.122,166,300——
2019-02-01$39.20$137.332,313,900——
2019-01-31$39.20$137.334,001,700——
2019-01-30$38.71$135.625,768,300——
2019-01-29$38.72$135.652,263,800——
2019-01-28$38.44$134.672,520,900——
2019-01-25$38.42$134.602,850,000——
2019-01-24$38.37$134.434,394,600——
2019-01-23$39.07$136.882,735,400——
2019-01-22$38.97$136.532,807,700——
2019-01-18$39.06$136.845,922,500——
2019-01-17$38.98$136.563,817,900——
2019-01-16$38.41$134.573,627,300——
2019-01-15$39.05$136.813,528,700——
2019-01-14$38.61$135.275,207,100——
2019-01-11$39.38$137.973,552,700——
2019-01-10$39.36$137.902,972,500——
2019-01-09$39.20$137.332,241,800——
2019-01-08$39.06$136.843,114,600——
2019-01-07$38.81$135.973,403,400——
2019-01-04$38.62$135.302,960,400——
2019-01-03$37.83$132.532,756,700——
2019-01-02$37.88$132.712,381,700——