GSK plc (FRA:GS71)
Germany · Delayed Price · Currency is EUR 18.14
+0.71 (4.07%)
Last updated: Sep 30, 2025, 5:44 PM CET
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 16.98 | 17.71 | 16.98 | 17.39 | 17.39 | 2.47% | 1,020 |
| Sep 26, 2025 | 16.55 | 16.97 | 16.55 | 16.97 | 16.97 | 0.56% | 500 |
| Sep 25, 2025 | 17.01 | 17.01 | 16.83 | 16.88 | 16.88 | -0.68% | 360 |
| Sep 24, 2025 | 17.35 | 17.35 | 16.99 | 16.99 | 16.99 | -0.21% | 1,140 |
| Sep 23, 2025 | 17.26 | 17.31 | 17.03 | 17.03 | 17.03 | -1.16% | 95 |
| Sep 22, 2025 | 17.19 | 17.23 | 17.19 | 17.23 | 17.23 | 0.23% | 133 |
| Sep 19, 2025 | 17.04 | 17.22 | 17.04 | 17.19 | 17.19 | 1.09% | 133 |
| Sep 18, 2025 | 17.07 | 17.07 | 17.00 | 17.00 | 17.00 | -0.85% | 2,190 |
| Sep 17, 2025 | 16.93 | 17.15 | 16.93 | 17.15 | 17.15 | 1.72% | 2,190 |
| Sep 16, 2025 | 17.03 | 17.15 | 16.86 | 16.86 | 16.86 | -0.88% | 823 |
| Sep 15, 2025 | 17.36 | 17.36 | 17.01 | 17.01 | 17.01 | -1.42% | 138 |
| Sep 12, 2025 | 17.61 | 17.64 | 17.25 | 17.25 | 17.25 | -1.71% | 350 |
| Sep 11, 2025 | 17.16 | 17.61 | 17.16 | 17.55 | 17.55 | 1.18% | 200 |
| Sep 10, 2025 | 17.30 | 17.35 | 17.30 | 17.35 | 17.35 | 0.32% | 520 |
| Sep 9, 2025 | 16.85 | 17.29 | 16.85 | 17.29 | 17.29 | 2.43% | 284 |
| Sep 8, 2025 | 17.02 | 17.05 | 16.88 | 16.88 | 16.88 | -0.41% | 284 |
| Sep 5, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.29% | 210 |
| Sep 4, 2025 | 16.90 | 17.12 | 16.90 | 17.00 | 17.00 | 0.77% | 210 |
| Sep 3, 2025 | 16.72 | 17.05 | 16.72 | 16.87 | 16.87 | 0.96% | 300 |
| Sep 2, 2025 | 16.70 | 16.83 | 16.70 | 16.71 | 16.71 | -0.12% | 80 |
| Sep 1, 2025 | 16.90 | 16.92 | 16.73 | 16.73 | 16.73 | -0.42% | 1,855 |
| Aug 29, 2025 | 16.86 | 16.92 | 16.80 | 16.80 | 16.80 | -0.59% | 488 |
| Aug 28, 2025 | 17.05 | 17.16 | 16.90 | 16.90 | 16.90 | -0.91% | 1,980 |
| Aug 27, 2025 | 16.98 | 17.17 | 16.98 | 17.06 | 17.06 | 0.50% | 150 |
| Aug 26, 2025 | 17.01 | 17.18 | 16.97 | 16.97 | 16.97 | -0.38% | 500 |
| Aug 25, 2025 | 17.05 | 17.05 | 17.00 | 17.04 | 17.04 | 0.65% | 4,960 |
| Aug 22, 2025 | 17.09 | 17.09 | 16.93 | 16.93 | 16.93 | -0.91% | 100 |
| Aug 21, 2025 | 17.00 | 17.32 | 17.00 | 17.08 | 17.08 | -0.12% | 100 |
| Aug 20, 2025 | 16.88 | 17.10 | 16.88 | 17.10 | 17.10 | 1.60% | 1,438 |
| Aug 19, 2025 | 16.72 | 16.83 | 16.69 | 16.83 | 16.83 | 0.51% | 1,438 |
| Aug 18, 2025 | 16.64 | 16.89 | 16.64 | 16.75 | 16.75 | 0.84% | 3,345 |
| Aug 15, 2025 | 16.67 | 16.67 | 16.61 | 16.61 | 16.61 | -0.66% | 812 |
| Aug 14, 2025 | 16.43 | 16.72 | 16.36 | 16.72 | 16.72 | 0.24% | 4,297 |
| Aug 13, 2025 | 16.26 | 16.68 | 16.26 | 16.68 | 16.49 | 2.62% | 1,088 |
| Aug 12, 2025 | 16.28 | 16.31 | 16.25 | 16.25 | 16.07 | - | 200 |
| Aug 11, 2025 | 16.60 | 16.60 | 16.23 | 16.25 | 16.07 | 0.74% | 2,466 |
| Aug 8, 2025 | 15.83 | 16.22 | 15.83 | 16.13 | 15.95 | 1.80% | 1,325 |
| Aug 7, 2025 | 15.85 | 15.93 | 15.85 | 15.85 | 15.67 | 0.38% | 50 |
| Aug 6, 2025 | 16.10 | 16.10 | 15.79 | 15.79 | 15.61 | -1.41% | 1,954 |
| Aug 5, 2025 | 16.26 | 16.26 | 16.01 | 16.01 | 15.83 | -0.65% | 1,553 |
| Aug 4, 2025 | 16.17 | 16.17 | 16.00 | 16.12 | 15.94 | -0.03% | 1,276 |
| Aug 1, 2025 | 16.20 | 16.27 | 16.12 | 16.12 | 15.94 | -0.92% | 1,519 |
| Jul 31, 2025 | 16.88 | 16.88 | 16.27 | 16.27 | 16.09 | -4.38% | 860 |
| Jul 30, 2025 | 16.25 | 17.02 | 16.25 | 17.02 | 16.83 | 4.55% | 600 |
| Jul 29, 2025 | 16.10 | 16.28 | 16.10 | 16.28 | 16.09 | 1.09% | 68 |
| Jul 28, 2025 | 16.07 | 16.31 | 16.07 | 16.10 | 15.92 | 0.47% | 491 |
| Jul 25, 2025 | 16.11 | 16.11 | 16.01 | 16.03 | 15.85 | -0.06% | 1,144 |
| Jul 24, 2025 | 16.09 | 16.09 | 16.03 | 16.04 | 15.86 | 0.66% | 127 |
| Jul 23, 2025 | 15.80 | 15.99 | 15.80 | 15.93 | 15.75 | 1.85% | 1,585 |
| Jul 22, 2025 | 15.55 | 15.64 | 15.55 | 15.64 | 15.47 | 0.81% | 100 |