GSK plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	20.44	20.44	20.29	20.29	20.29	-1.22%	400
Nov 28, 2025	20.48	20.65	20.48	20.54	20.54	0.34%	1,771
Nov 27, 2025	20.57	20.57	20.47	20.47	20.47	-0.68%	-
Nov 26, 2025	20.48	20.80	20.48	20.61	20.61	0.93%	1,424
Nov 25, 2025	20.23	20.50	20.23	20.42	20.42	1.04%	1,792
Nov 24, 2025	20.54	20.54	20.18	20.21	20.21	-0.54%	1,230
Nov 21, 2025	19.65	20.36	19.65	20.32	20.32	3.67%	290
Nov 20, 2025	20.18	20.18	19.60	19.60	19.60	-2.63%	-
Nov 19, 2025	20.26	20.26	20.13	20.13	20.13	-0.84%	640
Nov 18, 2025	20.10	20.50	20.10	20.30	20.30	0.05%	1,030
Nov 17, 2025	19.52	20.43	19.52	20.29	20.29	0.59%	7,904
Nov 14, 2025	20.40	20.40	20.17	20.17	20.17	-1.42%	2,699
Nov 13, 2025	20.53	20.53	20.42	20.46	20.46	-0.82%	1,152
Nov 12, 2025	20.71	20.77	20.54	20.63	20.45	-0.19%	1,586
Nov 11, 2025	20.08	20.67	20.08	20.67	20.49	2.53%	-
Nov 10, 2025	20.09	20.21	20.09	20.16	19.98	0.25%	118
Nov 7, 2025	20.12	20.29	20.11	20.11	19.93	-0.94%	954
Nov 6, 2025	20.22	20.30	20.22	20.30	20.12	-0.05%	100
Nov 5, 2025	20.20	20.31	20.20	20.31	20.13	-0.20%	1,250
Nov 4, 2025	19.73	20.35	19.73	20.35	20.17	1.65%	2,951
Nov 3, 2025	20.26	20.30	20.02	20.02	19.84	-0.74%	1,362
Oct 31, 2025	20.02	20.18	20.02	20.17	19.99	0.20%	10,351
Oct 30, 2025	19.91	20.13	19.81	20.13	19.95	2.39%	9,511
Oct 29, 2025	19.03	20.00	19.03	19.66	19.49	4.85%	2,429
Oct 28, 2025	18.56	18.91	18.49	18.75	18.59	0.46%	1,803
Oct 27, 2025	18.68	18.83	18.67	18.67	18.50	1.00%	1,160
Oct 24, 2025	18.65	18.70	18.48	18.48	18.32	-2.22%	130
Oct 23, 2025	18.87	19.01	18.87	18.90	18.73	0.67%	759
Oct 22, 2025	18.78	19.11	18.78	18.78	18.61	-0.03%	175
Oct 21, 2025	18.69	18.99	18.69	18.78	18.62	0.24%	435
Oct 20, 2025	18.80	18.80	18.74	18.74	18.57	0.46%	440
Oct 17, 2025	18.53	18.65	18.45	18.65	18.49	-0.11%	80
Oct 16, 2025	18.46	18.67	18.46	18.67	18.51	-0.27%	-
Oct 15, 2025	18.91	18.91	18.72	18.72	18.56	-0.35%	60
Oct 14, 2025	18.61	18.93	18.61	18.79	18.62	0.21%	1,500
Oct 13, 2025	18.48	18.79	18.48	18.75	18.58	2.29%	455
Oct 10, 2025	18.66	18.74	18.33	18.33	18.16	-1.93%	25
Oct 9, 2025	18.72	18.72	18.69	18.69	18.52	0.54%	75
Oct 8, 2025	18.58	18.79	18.58	18.59	18.42	0.38%	2,000
Oct 7, 2025	18.45	18.52	18.45	18.52	18.35	-0.48%	-
Oct 6, 2025	18.70	18.70	18.61	18.61	18.44	1.36%	300
Oct 3, 2025	18.76	18.94	18.36	18.36	18.19	-2.63%	970
Oct 2, 2025	19.22	19.36	18.85	18.85	18.68	-1.49%	2,221
Oct 1, 2025	17.95	19.14	17.95	19.14	18.97	5.43%	2,863
Sep 30, 2025	17.38	18.15	17.38	18.15	17.99	4.37%	18,055
Sep 29, 2025	16.98	17.71	16.98	17.39	17.24	2.47%	1,020
Sep 26, 2025	16.55	16.97	16.55	16.97	16.82	0.56%	500
Sep 25, 2025	17.01	17.01	16.83	16.88	16.73	-0.68%	360
Sep 24, 2025	17.35	17.35	16.99	16.99	16.84	-0.21%	1,140
Sep 23, 2025	17.26	17.31	17.03	17.03	16.88	-1.16%	95