GSK plc (ETR:GS71)
Germany · Delayed Price · Currency is EUR 16.18
+0.14 (0.87%)
Last updated: Aug 8, 2025
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 16.52 | 16.63 | 16.41 | 16.51 | - | 0.24% | 46,998 |
| Jun 26, 2025 | 16.49 | 16.55 | 16.40 | 16.47 | - | 0.24% | 195,198 |
| Jun 25, 2025 | 16.65 | 16.65 | 16.42 | 16.43 | - | -1.23% | 165,697 |
| Jun 24, 2025 | 16.76 | 16.76 | 16.57 | 16.64 | - | 0.73% | 592,692 |
| Jun 23, 2025 | 16.47 | 16.63 | 16.42 | 16.52 | - | 0.06% | 295,480 |
| Jun 20, 2025 | 16.97 | 16.97 | 16.47 | 16.51 | - | -2.40% | 183,072 |
| Jun 19, 2025 | 16.94 | 16.97 | 16.78 | 16.91 | - | -0.82% | 29,242 |
| Jun 18, 2025 | 17.21 | 17.25 | 17.00 | 17.05 | - | -2.18% | 1,086,271 |
| Jun 17, 2025 | 17.45 | 17.51 | 17.28 | 17.43 | - | -0.57% | 124,986 |
| Jun 16, 2025 | 17.68 | 17.80 | 17.52 | 17.53 | - | -1.98% | 275,361 |
| Jun 13, 2025 | 18.19 | 18.39 | 17.88 | 17.89 | - | -2.27% | 1,538,734 |
| Jun 12, 2025 | 18.09 | 18.38 | 18.08 | 18.30 | - | 1.39% | 1,101,207 |
| Jun 11, 2025 | 18.00 | 18.13 | 17.93 | 18.05 | - | 0.53% | 1,382,546 |
| Jun 10, 2025 | 17.89 | 18.01 | 17.73 | 17.96 | - | -0.25% | 1,359,316 |
| Jun 9, 2025 | 18.04 | 18.13 | 17.95 | 18.00 | - | -0.28% | 625,623 |
| Jun 6, 2025 | 18.07 | 18.15 | 17.97 | 18.05 | - | -0.03% | 1,051,261 |
| Jun 5, 2025 | 17.97 | 18.10 | 17.78 | 18.06 | - | 1.21% | 659,045 |
| Jun 4, 2025 | 17.72 | 17.92 | 17.68 | 17.84 | - | 0.62% | 952,382 |
| Jun 3, 2025 | 18.05 | 18.05 | 17.64 | 17.73 | - | -1.72% | 967,383 |
| Jun 2, 2025 | 18.12 | 18.21 | 17.93 | 18.04 | - | 0.28% | 169,513 |