GSK plc (ETR:GS71)
Germany · Delayed Price · Currency is EUR 18.70
-0.07 (-0.40%)
At close: Oct 10, 2025
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18.75 | 18.97 | 18.70 | 18.70 | 18.70 | -1.14% | 117,380 |
| Oct 9, 2025 | 18.90 | 19.04 | 18.85 | 18.92 | 18.92 | 0.75% | 70,653 |
| Oct 8, 2025 | 18.68 | 18.87 | 18.67 | 18.78 | 18.78 | 0.75% | 81,588 |
| Oct 7, 2025 | 18.51 | 18.64 | 18.48 | 18.64 | 18.64 | -0.21% | 476,351 |
| Oct 6, 2025 | 18.50 | 18.79 | 18.48 | 18.68 | 18.68 | -0.53% | 1,538,724 |
| Oct 3, 2025 | 18.85 | 19.04 | 18.43 | 18.78 | 18.78 | -1.21% | 2,057,179 |
| Oct 2, 2025 | 19.39 | 19.41 | 18.88 | 19.01 | 19.01 | -1.71% | 1,788,120 |
| Oct 1, 2025 | 18.35 | 19.34 | 18.34 | 19.34 | 19.34 | 6.59% | 2,344,736 |
| Sep 30, 2025 | 17.57 | 18.33 | 17.46 | 18.14 | 18.14 | 4.07% | 923,191 |
| Sep 29, 2025 | 17.62 | 17.76 | 17.17 | 17.43 | 17.43 | 1.90% | 269,971 |
| Sep 26, 2025 | 16.78 | 17.20 | 16.73 | 17.11 | 17.11 | 1.36% | 176,005 |
| Sep 25, 2025 | 17.02 | 17.19 | 16.88 | 16.88 | 16.88 | -1.08% | 111,013 |
| Sep 24, 2025 | 17.14 | 17.18 | 16.99 | 17.06 | 17.06 | -0.61% | 43,460 |
| Sep 23, 2025 | 17.27 | 17.40 | 17.14 | 17.17 | 17.17 | -1.35% | 98,316 |
| Sep 22, 2025 | 17.25 | 17.44 | 17.17 | 17.40 | 17.40 | 0.87% | 144,049 |
| Sep 19, 2025 | 17.08 | 17.37 | 17.05 | 17.25 | 17.25 | 1.26% | 103,745 |
| Sep 18, 2025 | 17.08 | 17.12 | 16.95 | 17.04 | 17.04 | -0.03% | 80,831 |
| Sep 17, 2025 | 16.91 | 17.10 | 16.90 | 17.04 | 17.04 | 0.59% | 120,770 |
| Sep 16, 2025 | 17.03 | 17.16 | 16.94 | 16.94 | 16.94 | -1.22% | 89,098 |
| Sep 15, 2025 | 17.39 | 17.39 | 17.14 | 17.15 | 17.15 | -1.72% | 119,211 |
| Sep 12, 2025 | 17.58 | 17.76 | 17.43 | 17.45 | 17.45 | -0.91% | 175,509 |
| Sep 11, 2025 | 17.39 | 17.64 | 17.38 | 17.61 | 17.61 | 1.97% | 114,759 |
| Sep 10, 2025 | 17.38 | 17.44 | 17.21 | 17.27 | 17.27 | -0.14% | 169,110 |
| Sep 9, 2025 | 17.04 | 17.31 | 17.03 | 17.30 | 17.30 | 2.07% | 175,808 |
| Sep 8, 2025 | 17.12 | 17.12 | 16.77 | 16.95 | 16.95 | -0.62% | 158,849 |
| Sep 5, 2025 | 16.94 | 17.10 | 16.92 | 17.05 | 17.05 | 0.35% | 154,325 |
| Sep 4, 2025 | 16.86 | 17.05 | 16.80 | 16.99 | 16.99 | 0.21% | 87,185 |
| Sep 3, 2025 | 16.77 | 16.96 | 16.69 | 16.96 | 16.96 | 1.71% | 612,393 |
| Sep 2, 2025 | 16.77 | 16.98 | 16.64 | 16.67 | 16.67 | -0.89% | 402,087 |
| Sep 1, 2025 | 17.00 | 17.02 | 16.71 | 16.82 | 16.82 | - | 130,487 |
| Aug 29, 2025 | 16.91 | 16.93 | 16.77 | 16.82 | 16.82 | -0.83% | 59,146 |
| Aug 28, 2025 | 17.19 | 17.21 | 16.96 | 16.96 | 16.96 | -1.28% | 147,176 |
| Aug 27, 2025 | 17.24 | 17.29 | 17.14 | 17.18 | 17.18 | 0.76% | 91,436 |
| Aug 26, 2025 | 16.99 | 17.28 | 16.97 | 17.05 | 17.05 | 0.38% | 403,140 |
| Aug 25, 2025 | 17.50 | 17.50 | 16.96 | 16.99 | 16.99 | -0.93% | 81,126 |
| Aug 22, 2025 | 17.24 | 17.43 | 17.15 | 17.15 | 17.15 | -1.07% | 391,184 |
| Aug 21, 2025 | 17.18 | 17.34 | 17.12 | 17.33 | 17.33 | 0.67% | 892,394 |
| Aug 20, 2025 | 16.95 | 17.37 | 16.93 | 17.22 | 17.22 | 1.95% | 1,412,164 |
| Aug 19, 2025 | 16.66 | 16.92 | 16.66 | 16.89 | 16.89 | 0.81% | 778,036 |
| Aug 18, 2025 | 16.71 | 16.84 | 16.68 | 16.75 | 16.75 | 1.09% | 679,614 |
| Aug 15, 2025 | 16.64 | 16.66 | 16.52 | 16.57 | 16.57 | 0.24% | 955,634 |
| Aug 14, 2025 | 16.48 | 16.53 | 16.39 | 16.53 | 16.53 | -0.90% | 148,360 |
| Aug 13, 2025 | 16.47 | 16.72 | 16.47 | 16.68 | 16.50 | 2.27% | 243,779 |
| Aug 12, 2025 | 16.31 | 16.38 | 16.24 | 16.31 | 16.13 | 0.09% | 79,450 |
| Aug 11, 2025 | 16.30 | 16.41 | 16.29 | 16.30 | 16.11 | 0.49% | 89,918 |
| Aug 8, 2025 | 16.26 | 16.27 | 16.12 | 16.22 | 16.04 | 1.09% | 191,354 |
| Aug 7, 2025 | 15.75 | 16.07 | 15.66 | 16.04 | 15.86 | 1.26% | 579,735 |
| Aug 6, 2025 | 16.10 | 16.11 | 15.82 | 15.84 | 15.66 | -1.86% | 787,574 |
| Aug 5, 2025 | 16.33 | 16.33 | 16.05 | 16.14 | 15.96 | -0.06% | 1,137,221 |
| Aug 4, 2025 | 16.15 | 16.16 | 15.99 | 16.15 | 15.97 | 0.22% | 1,156,085 |