GSK plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	18.69	18.90	18.68	18.81	18.65	0.59%	144,483
Oct 10, 2025	18.75	18.97	18.70	18.70	18.54	-1.14%	117,380
Oct 9, 2025	18.90	19.04	18.85	18.92	18.75	0.75%	70,653
Oct 8, 2025	18.68	18.87	18.67	18.78	18.61	0.75%	81,588
Oct 7, 2025	18.51	18.64	18.48	18.64	18.47	-0.21%	476,351
Oct 6, 2025	18.50	18.79	18.48	18.68	18.51	-0.53%	1,538,724
Oct 3, 2025	18.85	19.04	18.43	18.78	18.61	-1.21%	2,057,179
Oct 2, 2025	19.39	19.41	18.88	19.01	18.84	-1.71%	1,788,120
Oct 1, 2025	18.35	19.34	18.34	19.34	19.17	6.59%	2,344,736
Sep 30, 2025	17.57	18.33	17.46	18.14	17.98	4.07%	923,191
Sep 29, 2025	17.62	17.76	17.17	17.43	17.28	1.90%	269,971
Sep 26, 2025	16.78	17.20	16.73	17.11	16.96	1.36%	176,005
Sep 25, 2025	17.02	17.19	16.88	16.88	16.73	-1.08%	111,013
Sep 24, 2025	17.14	17.18	16.99	17.06	16.91	-0.61%	43,460
Sep 23, 2025	17.27	17.40	17.14	17.17	17.01	-1.35%	98,316
Sep 22, 2025	17.25	17.44	17.17	17.40	17.25	0.87%	144,049