GSK plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	20.74	20.85	20.66	20.69	20.69	-0.43%	57,444
Dec 19, 2025	20.63	20.78	20.53	20.78	20.78	0.24%	94,586
Dec 18, 2025	20.68	20.76	20.58	20.73	20.73	-0.91%	135,900
Dec 17, 2025	20.82	21.07	20.78	20.92	20.92	0.48%	117,757
Dec 16, 2025	21.00	21.12	20.70	20.82	20.82	-0.38%	222,766
Dec 15, 2025	20.73	20.95	20.65	20.90	20.90	0.63%	51,306
Dec 12, 2025	20.76	20.94	20.72	20.77	20.77	-0.05%	54,281
Dec 11, 2025	20.53	20.80	20.51	20.78	20.78	1.02%	68,038
Dec 10, 2025	20.39	20.72	20.28	20.57	20.57	0.73%	87,320
Dec 9, 2025	20.81	20.84	20.40	20.42	20.42	-2.06%	45,712
Dec 8, 2025	20.77	20.86	20.67	20.85	20.85	0.77%	84,006
Dec 5, 2025	20.93	21.03	20.62	20.69	20.69	-1.24%	83,449
Dec 4, 2025	20.97	21.24	20.86	20.95	20.95	-0.19%	114,738
Dec 3, 2025	20.94	21.12	20.87	20.99	20.99	1.30%	230,571
Dec 2, 2025	20.44	20.82	20.44	20.72	20.72	0.88%	145,528
Dec 1, 2025	20.47	20.80	20.45	20.54	20.54	0.20%	151,458
Nov 28, 2025	20.64	20.71	20.41	20.50	20.50	-0.73%	459,604
Nov 27, 2025	20.66	20.74	20.58	20.65	20.65	-0.48%	50,410
Nov 26, 2025	20.52	20.85	20.52	20.75	20.75	0.92%	636,759
Nov 25, 2025	20.45	20.70	20.33	20.56	20.56	0.34%	1,002,500
Nov 24, 2025	20.43	20.49	20.22	20.49	20.49	0.20%	936,907
Nov 21, 2025	19.96	20.45	19.96	20.45	20.45	1.89%	165,930
Nov 20, 2025	20.24	20.32	20.02	20.07	20.07	-0.59%	208,894
Nov 19, 2025	20.31	20.36	20.19	20.19	20.19	-0.98%	706,191
Nov 18, 2025	20.57	20.59	20.24	20.39	20.39	-0.73%	1,045,495
Nov 17, 2025	20.37	20.59	20.32	20.54	20.54	0.88%	1,018,983
Nov 14, 2025	20.42	20.45	20.21	20.36	20.36	-1.31%	87,983
Nov 13, 2025	20.58	20.65	20.41	20.63	20.63	-0.29%	147,607
Nov 12, 2025	20.73	20.77	20.51	20.69	20.51	-0.53%	119,148
Nov 11, 2025	20.40	20.82	20.40	20.80	20.62	2.82%	123,925
Nov 10, 2025	20.13	20.33	20.04	20.23	20.05	0.40%	108,646
Nov 7, 2025	20.32	20.36	20.01	20.15	19.97	-0.49%	57,103
Nov 6, 2025	20.24	20.34	20.19	20.25	20.07	-0.59%	253,411
Nov 5, 2025	20.27	20.46	20.24	20.37	20.19	-	130,915
Nov 4, 2025	20.04	20.41	19.92	20.37	20.19	1.34%	132,161
Nov 3, 2025	20.24	20.37	20.06	20.10	19.92	-1.08%	120,072
Oct 31, 2025	20.31	20.42	20.04	20.32	20.14	0.05%	148,757
Oct 30, 2025	19.71	20.31	19.61	20.31	20.13	1.96%	216,299
Oct 29, 2025	19.33	20.05	18.94	19.92	19.75	6.10%	463,428
Oct 28, 2025	18.78	18.95	18.68	18.78	18.61	-0.37%	460,465
Oct 27, 2025	18.82	18.95	18.75	18.85	18.68	1.48%	133,966
Oct 24, 2025	18.53	18.87	18.43	18.57	18.41	-2.13%	155,054
Oct 23, 2025	19.01	19.14	18.94	18.98	18.81	-0.58%	43,723
Oct 22, 2025	18.85	19.14	18.85	19.09	18.92	0.21%	83,209
Oct 21, 2025	18.93	19.12	18.91	19.05	18.88	0.95%	298,790
Oct 20, 2025	18.72	18.94	18.72	18.87	18.70	0.75%	102,051
Oct 17, 2025	18.62	18.73	18.39	18.73	18.56	-0.69%	191,157
Oct 16, 2025	18.85	18.91	18.77	18.86	18.69	0.35%	37,795
Oct 15, 2025	18.65	18.81	18.55	18.79	18.63	-0.37%	100,174
Oct 14, 2025	18.75	19.02	18.74	18.86	18.69	0.27%	175,580