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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.80$142.362,783,200——
2020-12-30$37.04$143.283,076,800——
2020-12-29$36.98$143.054,666,300——
2020-12-28$36.29$140.382,876,300——
2020-12-24$36.14$139.801,293,300——
2020-12-23$36.23$140.152,683,500——
2020-12-22$36.09$139.613,837,700——
2020-12-21$36.22$140.114,164,300——
2020-12-18$37.01$143.175,842,400——
2020-12-17$37.34$144.443,565,300——
2020-12-16$36.88$142.673,476,300——
2020-12-15$36.82$142.435,356,000——
2020-12-14$36.83$142.476,061,800——
2020-12-11$37.59$145.414,246,600——
2020-12-10$37.97$146.883,419,700——
2020-12-09$37.84$146.385,054,000——
2020-12-08$37.64$145.603,467,200——
2020-12-07$37.56$145.303,842,000——
2020-12-04$37.50$145.064,021,500——
2020-12-03$37.27$144.175,785,600——
2020-12-02$37.40$144.684,170,300——
2020-12-01$37.52$145.145,832,600——
2020-11-30$36.79$142.327,418,700——
2020-11-27$37.07$143.402,804,400——
2020-11-25$37.23$144.023,636,700——
2020-11-24$37.09$143.484,958,600——
2020-11-23$36.74$142.125,734,400——
2020-11-20$37.03$143.254,273,900——
2020-11-19$37.14$143.675,340,500——
2020-11-18$36.57$141.4710,821,500——
2020-11-17$37.15$143.719,395,700——
2020-11-16$38.06$147.235,164,700——
2020-11-13$38.30$148.163,449,000——
2020-11-12$37.75$146.034,168,000——
2020-11-11$39.17$149.607,565,200——
2020-11-10$38.83$148.316,190,900——
2020-11-09$37.49$143.196,280,400——
2020-11-06$36.84$140.714,755,200——
2020-11-05$36.80$140.556,602,400——
2020-11-04$36.57$139.6710,922,000——
2020-11-03$35.26$134.676,187,300——
2020-11-02$34.40$131.394,582,000——
2020-10-30$33.42$127.645,682,500——
2020-10-29$33.96$129.716,562,100——
2020-10-28$33.95$129.677,482,800——
2020-10-27$35.35$135.016,664,700——
2020-10-26$35.22$134.523,600,000——
2020-10-23$35.29$134.795,153,600——
2020-10-22$35.09$134.026,901,800——
2020-10-21$35.35$135.017,760,100——
2020-10-20$36.04$137.655,306,000——
2020-10-19$36.18$138.183,486,800——
2020-10-16$36.57$139.673,950,300——
2020-10-15$35.98$137.426,908,000——
2020-10-14$37.21$142.122,933,800——
2020-10-13$37.19$142.045,022,300——
2020-10-12$37.56$143.463,551,600——
2020-10-09$37.57$143.493,865,200——
2020-10-08$37.16$141.933,299,000——
2020-10-07$36.59$139.753,748,300——
2020-10-06$36.81$140.594,072,500——
2020-10-05$37.69$143.952,393,000——
2020-10-02$37.24$142.233,344,600——
2020-10-01$37.14$141.853,882,900——
2020-09-30$37.64$143.763,739,700——
2020-09-29$37.43$142.962,868,200——
2020-09-28$37.86$144.603,012,800——
2020-09-25$37.80$144.373,275,200——
2020-09-24$37.38$142.773,502,900——
2020-09-23$37.79$144.333,331,700——
2020-09-22$38.00$145.143,299,300——
2020-09-21$38.21$145.944,420,800——
2020-09-18$39.26$149.953,683,900——
2020-09-17$39.47$150.752,611,900——
2020-09-16$39.42$150.562,089,300——
2020-09-15$39.27$149.991,755,800——
2020-09-14$39.08$149.261,527,200——
2020-09-11$39.11$149.382,135,400——
2020-09-10$38.77$148.082,627,000——
2020-09-09$39.75$151.823,274,000——
2020-09-08$38.97$148.843,045,900——
2020-09-04$38.47$146.933,770,800——
2020-09-03$39.01$148.992,763,800——
2020-09-02$39.90$152.392,842,700——
2020-09-01$38.96$148.803,711,700——
2020-08-31$39.60$151.252,154,600——
2020-08-28$39.60$151.252,110,300——
2020-08-27$39.75$151.822,501,300——
2020-08-26$40.21$153.581,691,200——
2020-08-25$40.14$153.311,910,100——
2020-08-24$40.24$153.693,578,500——
2020-08-21$40.21$153.582,218,100——
2020-08-20$40.59$155.031,867,200——
2020-08-19$40.74$155.601,635,100——
2020-08-18$41.09$156.941,989,500——
2020-08-17$41.13$157.092,691,100——
2020-08-14$40.55$154.883,258,800——
2020-08-13$41.19$157.322,853,300——
2020-08-12$42.16$159.153,314,000——
2020-08-11$41.29$155.872,881,500——
2020-08-10$40.94$154.542,171,400——
2020-08-07$40.79$153.982,948,300——
2020-08-06$40.97$154.662,896,600——
2020-08-05$41.21$155.562,362,200——
2020-08-04$41.24$155.682,188,100——
2020-08-03$41.29$155.872,940,200——
2020-07-31$40.32$152.205,236,500——
2020-07-30$40.25$151.943,566,900——
2020-07-29$40.59$153.225,061,100——
2020-07-28$41.30$155.904,145,000——
2020-07-27$40.88$154.323,000,500——
2020-07-24$40.29$152.093,716,000——
2020-07-23$40.30$152.134,425,100——
2020-07-22$41.17$155.412,072,600——
2020-07-21$41.57$156.922,905,000——
2020-07-20$41.58$156.962,945,300——
2020-07-17$41.82$157.872,624,600——
2020-07-16$41.49$156.622,747,000——
2020-07-15$41.95$158.364,900,700——
2020-07-14$40.70$153.643,781,100——
2020-07-13$40.07$151.263,284,400——
2020-07-10$39.91$150.663,433,700——
2020-07-09$40.37$152.392,770,600——
2020-07-08$40.73$153.752,253,800——
2020-07-07$40.38$152.432,064,900——
2020-07-06$41.01$154.812,162,800——
2020-07-02$41.22$155.602,713,900——
2020-07-01$40.86$154.242,473,700——
2020-06-30$40.79$153.982,322,700——
2020-06-29$40.75$153.832,373,300——
2020-06-26$40.55$153.072,567,800——
2020-06-25$41.12$155.221,886,900——
2020-06-24$40.67$153.522,305,300——
2020-06-23$41.59$157.002,381,700——
2020-06-22$41.22$155.602,218,100——
2020-06-19$41.10$155.152,284,300——
2020-06-18$40.95$154.581,918,000——
2020-06-17$41.83$157.902,895,100——
2020-06-16$41.32$155.984,449,100——
2020-06-15$40.72$153.714,211,600——
2020-06-12$40.42$152.584,365,600——
2020-06-11$40.21$151.793,837,600——
2020-06-10$42.41$160.093,428,300——
2020-06-09$41.88$158.092,937,300——
2020-06-08$42.37$159.945,348,700——
2020-06-05$41.70$157.412,779,000——
2020-06-04$41.65$157.222,802,300——
2020-06-03$42.12$159.002,638,800——
2020-06-02$42.03$158.661,993,700——
2020-06-01$41.85$157.982,187,100——
2020-05-29$41.92$158.243,696,000——
2020-05-28$41.54$156.812,925,500——
2020-05-27$40.94$154.542,614,500——
2020-05-26$40.75$153.832,031,900——
2020-05-22$40.89$154.361,619,400——
2020-05-21$41.03$154.882,282,900——
2020-05-20$41.31$155.943,304,300——
2020-05-19$40.93$154.513,496,000——
2020-05-18$41.28$155.835,614,100——
2020-05-15$40.91$154.432,550,700——
2020-05-14$40.86$154.244,829,100——
2020-05-13$42.74$159.565,029,500——
2020-05-12$42.21$157.583,861,700——
2020-05-11$42.07$157.062,903,500——
2020-05-08$41.91$156.461,629,300——
2020-05-07$41.70$155.673,053,300——
2020-05-06$42.39$158.253,808,300——
2020-05-05$41.99$156.763,935,000——
2020-05-04$42.15$157.353,823,100——
2020-05-01$41.21$153.853,253,200——
2020-04-30$42.07$157.063,477,900——
2020-04-29$41.85$156.234,403,900——
2020-04-28$42.09$157.133,401,300——
2020-04-27$42.63$159.152,624,800——
2020-04-24$42.50$158.663,694,500——
2020-04-23$42.21$157.583,639,400——
2020-04-22$41.91$156.463,700,400——
2020-04-21$41.20$153.813,569,100——
2020-04-20$41.72$155.753,304,300——
2020-04-17$42.07$157.064,832,000——
2020-04-16$41.80$156.055,748,100——
2020-04-15$39.82$148.663,286,400——
2020-04-14$40.38$150.755,908,400——
2020-04-13$38.94$145.372,411,600——
2020-04-09$38.88$145.157,976,700——
2020-04-08$38.08$142.162,754,100——
2020-04-07$37.53$140.114,121,400——
2020-04-06$37.91$141.534,134,800——
2020-04-03$37.14$138.654,358,400——
2020-04-02$37.70$140.743,544,800——
2020-04-01$37.22$138.953,653,900——
2020-03-31$37.89$141.455,203,200——
2020-03-30$37.60$140.375,506,600——
2020-03-27$36.44$136.046,089,700——
2020-03-26$37.25$139.065,785,900——
2020-03-25$35.42$132.237,050,900——
2020-03-24$34.00$126.937,154,600——
2020-03-23$31.85$118.907,672,900——
2020-03-20$33.34$124.477,013,400——
2020-03-19$33.66$125.669,060,300——
2020-03-18$34.28$127.977,556,000——
2020-03-17$36.85$137.576,324,800——
2020-03-16$33.67$125.709,431,100——
2020-03-13$37.85$141.308,672,200——
2020-03-12$36.51$136.3010,242,900——
2020-03-11$39.87$148.848,864,100——
2020-03-10$41.02$153.148,875,700——
2020-03-09$40.72$152.027,119,200——
2020-03-06$42.38$158.215,125,500——
2020-03-05$42.59$159.005,202,800——
2020-03-04$43.35$161.835,179,800——
2020-03-03$41.30$154.188,499,400——
2020-03-02$42.55$158.8510,632,600——
2020-02-28$40.53$151.3111,107,700——
2020-02-27$41.59$155.265,460,800——
2020-02-26$41.90$156.423,025,400——
2020-02-25$41.48$154.854,105,100——
2020-02-24$41.92$156.504,794,100——
2020-02-21$43.08$160.833,832,900——
2020-02-20$42.76$159.634,878,600——
2020-02-19$43.49$160.123,540,400——
2020-02-18$43.55$160.345,464,100——
2020-02-14$43.74$161.043,229,300——
2020-02-13$43.78$161.192,885,100——
2020-02-12$44.23$162.853,180,200——
2020-02-11$44.42$163.543,783,800——
2020-02-10$44.61$164.242,296,000——
2020-02-07$43.95$161.814,307,800——
2020-02-06$44.14$162.516,782,500——
2020-02-05$45.07$165.949,638,500——
2020-02-04$47.12$173.492,584,800——
2020-02-03$46.73$172.052,517,700——
2020-01-31$46.80$172.313,258,300——
2020-01-30$46.98$172.972,180,900——
2020-01-29$47.19$173.742,207,800——
2020-01-28$46.80$172.312,989,600——
2020-01-27$46.48$171.133,583,200——
2020-01-24$47.23$173.896,967,900——
2020-01-23$47.82$176.063,319,800——
2020-01-22$47.79$175.952,608,500——
2020-01-21$47.50$174.883,622,400——
2020-01-17$47.89$176.323,286,700——
2020-01-16$47.16$173.633,086,300——
2020-01-15$47.61$175.292,196,700——
2020-01-14$47.04$173.191,767,700——
2020-01-13$46.95$172.861,858,000——
2020-01-10$46.79$172.271,933,300——
2020-01-09$46.65$171.762,169,400——
2020-01-08$46.41$170.871,766,700——
2020-01-07$46.21$170.141,718,900——
2020-01-06$46.50$171.202,034,500——
2020-01-03$46.48$171.132,149,100——
2020-01-02$46.92$172.752,462,400——