GSK plc (FRA:GS71)
Germany · Delayed Price · Currency is EUR 18.98
-0.11 (-0.58%)
At close: Oct 23, 2025
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.87 | 19.01 | 18.87 | 18.90 | 18.90 | 0.67% | 759 |
| Oct 22, 2025 | 18.78 | 19.11 | 18.78 | 18.78 | 18.78 | -0.03% | 175 |
| Oct 21, 2025 | 18.69 | 18.99 | 18.69 | 18.78 | 18.78 | 0.24% | 435 |
| Oct 20, 2025 | 18.80 | 18.80 | 18.74 | 18.74 | 18.74 | 0.46% | 440 |
| Oct 17, 2025 | 18.53 | 18.65 | 18.45 | 18.65 | 18.65 | -0.11% | 80 |
| Oct 16, 2025 | 18.46 | 18.67 | 18.46 | 18.67 | 18.67 | -0.27% | 60 |
| Oct 15, 2025 | 18.91 | 18.91 | 18.72 | 18.72 | 18.72 | -0.35% | 60 |
| Oct 14, 2025 | 18.61 | 18.93 | 18.61 | 18.79 | 18.79 | 0.21% | 1,500 |
| Oct 13, 2025 | 18.48 | 18.79 | 18.48 | 18.75 | 18.75 | 2.29% | 455 |
| Oct 10, 2025 | 18.66 | 18.74 | 18.33 | 18.33 | 18.33 | -1.93% | 25 |
| Oct 9, 2025 | 18.72 | 18.72 | 18.69 | 18.69 | 18.69 | 0.54% | 75 |
| Oct 8, 2025 | 18.58 | 18.79 | 18.58 | 18.59 | 18.59 | 0.38% | 2,000 |
| Oct 7, 2025 | 18.45 | 18.52 | 18.45 | 18.52 | 18.52 | -0.48% | 300 |
| Oct 6, 2025 | 18.70 | 18.70 | 18.61 | 18.61 | 18.61 | 1.36% | 300 |
| Oct 3, 2025 | 18.76 | 18.94 | 18.36 | 18.36 | 18.36 | -2.63% | 970 |
| Oct 2, 2025 | 19.22 | 19.36 | 18.85 | 18.85 | 18.85 | -1.49% | 2,221 |
| Oct 1, 2025 | 17.95 | 19.14 | 17.95 | 19.14 | 19.14 | 5.43% | 2,863 |
| Sep 30, 2025 | 17.38 | 18.15 | 17.38 | 18.15 | 18.15 | 4.37% | 18,055 |
| 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% | 997 |
| Sep 24, 2025 | 17.35 | 17.35 | 16.99 | 16.99 | 16.99 | -0.21% | 3,677 |
| 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 |