GSK plc (ETR:GS71)
Germany · Delayed Price · Currency is EUR 17.05
+0.06 (0.35%)
At close: Sep 5, 2025
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.94 | 17.10 | 16.92 | 17.05 | - | 0.35% | 154,325 |
| Sep 4, 2025 | 16.86 | 17.05 | 16.80 | 16.99 | - | 0.21% | 87,185 |
| Sep 3, 2025 | 16.77 | 16.96 | 16.69 | 16.96 | - | 1.71% | 612,393 |
| Sep 2, 2025 | 16.77 | 16.98 | 16.64 | 16.67 | - | -0.89% | 402,087 |
| Sep 1, 2025 | 17.00 | 17.02 | 16.71 | 16.82 | - | -0.83% | 130,487 |
| Aug 29, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | - | - | 59,146 |
| Aug 28, 2025 | 17.19 | 17.21 | 16.96 | 16.96 | - | -1.28% | 147,176 |
| Aug 27, 2025 | 17.24 | 17.29 | 17.14 | 17.18 | - | 0.76% | 91,436 |
| Aug 26, 2025 | 16.99 | 17.28 | 16.97 | 17.05 | - | 0.38% | 403,140 |
| Aug 25, 2025 | 17.50 | 17.50 | 16.96 | 16.99 | - | -0.93% | 81,126 |
| Aug 22, 2025 | 17.24 | 17.43 | 17.15 | 17.15 | - | -1.07% | 391,184 |
| Aug 21, 2025 | 17.18 | 17.34 | 17.12 | 17.33 | - | 0.67% | 892,394 |
| Aug 20, 2025 | 16.95 | 17.37 | 16.93 | 17.22 | - | 1.95% | 1,412,164 |
| Aug 19, 2025 | 16.66 | 16.92 | 16.66 | 16.89 | - | 0.81% | 778,036 |
| Aug 18, 2025 | 16.71 | 16.84 | 16.68 | 16.75 | - | 1.09% | 679,614 |
| Aug 15, 2025 | 16.64 | 16.66 | 16.52 | 16.57 | - | 0.24% | 955,634 |
| Aug 14, 2025 | 16.48 | 16.53 | 16.39 | 16.53 | - | -0.90% | 148,360 |
| Aug 13, 2025 | 16.47 | 16.72 | 16.47 | 16.68 | - | 2.27% | 243,779 |
| Aug 12, 2025 | 16.31 | 16.38 | 16.24 | 16.31 | - | 0.09% | 79,450 |
| Aug 11, 2025 | 16.30 | 16.41 | 16.29 | 16.30 | - | 0.49% | 89,918 |
| Aug 8, 2025 | 16.26 | 16.27 | 16.12 | 16.22 | - | 1.09% | 191,354 |
| Aug 7, 2025 | 15.75 | 16.07 | 15.66 | 16.04 | - | 1.26% | 579,735 |
| Aug 6, 2025 | 16.10 | 16.11 | 15.82 | 15.84 | - | -1.86% | 787,574 |
| Aug 5, 2025 | 16.33 | 16.33 | 16.05 | 16.14 | - | -0.06% | 1,137,221 |
| Aug 4, 2025 | 16.15 | 16.16 | 15.99 | 16.15 | - | 0.22% | 1,156,085 |
| Aug 1, 2025 | 16.19 | 16.33 | 16.06 | 16.12 | - | -2.66% | 1,032,684 |
| Jul 31, 2025 | 16.91 | 16.93 | 16.34 | 16.56 | - | -2.67% | 1,480,593 |
| Jul 30, 2025 | 16.48 | 17.05 | 16.12 | 17.01 | - | 4.74% | 954,070 |
| Jul 29, 2025 | 16.17 | 16.31 | 16.08 | 16.24 | - | 0.25% | 415,957 |
| Jul 28, 2025 | 16.30 | 16.35 | 16.14 | 16.20 | - | 1.00% | 111,405 |
| Jul 25, 2025 | 16.06 | 16.12 | 15.98 | 16.04 | - | -0.22% | 911,327 |
| Jul 24, 2025 | 15.95 | 16.25 | 15.95 | 16.08 | - | 0.82% | 512,066 |
| Jul 23, 2025 | 15.86 | 15.98 | 15.83 | 15.95 | - | 2.31% | 135,556 |
| Jul 22, 2025 | 15.56 | 15.75 | 15.49 | 15.59 | - | 0.06% | 120,973 |
| Jul 21, 2025 | 15.67 | 15.76 | 15.53 | 15.58 | - | -0.48% | 95,147 |
| Jul 18, 2025 | 15.44 | 15.77 | 15.32 | 15.65 | - | -4.51% | 459,017 |
| Jul 17, 2025 | 16.37 | 16.52 | 16.35 | 16.39 | - | -0.24% | 558,479 |
| Jul 16, 2025 | 16.28 | 16.59 | 16.17 | 16.43 | - | 1.17% | 112,142 |
| Jul 15, 2025 | 16.48 | 17.28 | 16.22 | 16.24 | - | -1.46% | 346,461 |
| Jul 14, 2025 | 16.40 | 16.48 | 16.33 | 16.48 | - | 0.80% | 299,316 |
| Jul 11, 2025 | 16.82 | 16.85 | 16.30 | 16.35 | - | -3.54% | 1,149,303 |
| Jul 10, 2025 | 16.76 | 17.05 | 16.74 | 16.95 | - | 1.99% | 916,643 |
| Jul 9, 2025 | 16.46 | 16.68 | 16.41 | 16.62 | - | 1.03% | 166,315 |
| Jul 8, 2025 | 16.30 | 16.50 | 16.17 | 16.45 | - | 0.73% | 343,881 |
| Jul 7, 2025 | 16.35 | 16.37 | 16.20 | 16.33 | - | -0.52% | 426,371 |
| Jul 4, 2025 | 16.26 | 16.47 | 16.21 | 16.42 | - | 0.77% | 43,577 |
| Jul 3, 2025 | 16.39 | 16.41 | 16.11 | 16.29 | - | -0.79% | 1,256,188 |
| Jul 2, 2025 | 16.57 | 16.57 | 16.33 | 16.42 | - | -0.55% | 1,468,745 |
| Jul 1, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | - | - | 1,256,683 |
| Jun 30, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | - | - | 78,522 |