GSK plc (LON:GSK)
London · Delayed Price · Currency is GBP · Price in GBX 1,396.50
-21.50 (-1.52%)
Aug 1, 2025, 6:18 PM BST
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,388.00 | 1,413.50 | 1,388.00 | 1,396.50 | 1,396.50 | -1.52% | 8,512,302 |
| Jul 31, 2025 | 1,459.50 | 1,462.00 | 1,404.50 | 1,418.00 | 1,418.00 | -3.04% | 14,502,769 |
| Jul 30, 2025 | 1,424.50 | 1,464.00 | 1,385.50 | 1,462.50 | 1,462.50 | 4.69% | 11,478,290 |
| Jul 29, 2025 | 1,394.00 | 1,406.00 | 1,385.00 | 1,397.00 | 1,397.00 | -0.07% | 7,579,505 |
| Jul 28, 2025 | 1,417.50 | 1,419.00 | 1,391.00 | 1,398.00 | 1,398.00 | 0.39% | 7,412,838 |
| Jul 25, 2025 | 1,392.00 | 1,407.22 | 1,386.50 | 1,392.50 | 1,392.50 | 0.14% | 4,945,598 |
| Jul 24, 2025 | 1,377.00 | 1,404.00 | 1,374.00 | 1,390.50 | 1,390.50 | 1.39% | 8,056,479 |
| Jul 23, 2025 | 1,370.00 | 1,377.13 | 1,364.50 | 1,371.50 | 1,371.50 | 1.78% | 9,105,955 |
| Jul 22, 2025 | 1,343.50 | 1,359.50 | 1,337.50 | 1,347.50 | 1,347.50 | 0.26% | 6,468,572 |
| Jul 21, 2025 | 1,348.00 | 1,358.50 | 1,337.00 | 1,344.00 | 1,344.00 | -0.30% | 7,097,180 |
| Jul 18, 2025 | 1,320.00 | 1,361.50 | 1,315.00 | 1,348.00 | 1,348.00 | -4.60% | 17,187,294 |
| Jul 17, 2025 | 1,410.00 | 1,422.00 | 1,403.00 | 1,413.00 | 1,413.00 | -0.60% | 9,609,826 |
| Jul 16, 2025 | 1,403.00 | 1,431.50 | 1,398.00 | 1,421.50 | 1,421.50 | 1.35% | 7,539,555 |
| Jul 15, 2025 | 1,419.50 | 1,495.50 | 1,401.50 | 1,402.50 | 1,402.50 | -1.54% | 13,459,931 |
| Jul 14, 2025 | 1,407.00 | 1,426.00 | 1,405.50 | 1,424.50 | 1,424.50 | 1.14% | 6,480,862 |
| Jul 11, 2025 | 1,455.50 | 1,457.00 | 1,405.00 | 1,408.50 | 1,408.50 | -3.16% | 8,542,394 |
| Jul 10, 2025 | 1,429.00 | 1,462.50 | 1,429.00 | 1,454.50 | 1,454.50 | 2.07% | 7,057,049 |
| Jul 9, 2025 | 1,407.00 | 1,430.50 | 1,403.50 | 1,425.00 | 1,425.00 | 0.78% | 7,848,611 |
| Jul 8, 2025 | 1,392.00 | 1,417.50 | 1,388.00 | 1,414.00 | 1,414.00 | 1.33% | 6,247,440 |
| Jul 7, 2025 | 1,401.50 | 1,405.50 | 1,387.00 | 1,395.50 | 1,395.50 | -0.68% | 5,518,641 |
| Jul 4, 2025 | 1,390.00 | 1,416.00 | 1,388.00 | 1,405.00 | 1,405.00 | 0.79% | 4,005,881 |
| Jul 3, 2025 | 1,405.50 | 1,413.00 | 1,380.50 | 1,394.00 | 1,394.00 | -1.10% | 7,926,084 |
| Jul 2, 2025 | 1,411.50 | 1,415.58 | 1,402.50 | 1,409.50 | 1,409.50 | -0.21% | 12,624,524 |
| Jul 1, 2025 | 1,385.00 | 1,415.50 | 1,383.86 | 1,412.50 | 1,412.50 | 1.62% | 11,687,307 |
| Jun 30, 2025 | 1,394.50 | 1,406.00 | 1,385.00 | 1,390.00 | 1,390.00 | -1.10% | 8,874,664 |
| Jun 27, 2025 | 1,393.50 | 1,411.50 | 1,393.50 | 1,405.50 | 1,405.50 | 0.75% | 4,971,977 |
| Jun 26, 2025 | 1,395.50 | 1,405.50 | 1,389.50 | 1,395.00 | 1,395.00 | 0.04% | 12,916,831 |
| Jun 25, 2025 | 1,405.50 | 1,414.92 | 1,394.50 | 1,394.50 | 1,394.50 | -1.10% | 6,551,029 |
| Jun 24, 2025 | 1,410.00 | 1,423.50 | 1,403.36 | 1,410.00 | 1,410.00 | 0.50% | 13,353,271 |
| Jun 23, 2025 | 1,401.00 | 1,415.50 | 1,398.00 | 1,403.00 | 1,403.00 | 0.04% | 10,650,109 |
| Jun 20, 2025 | 1,440.50 | 1,445.50 | 1,400.00 | 1,402.50 | 1,402.50 | -2.26% | 24,023,738 |
| Jun 19, 2025 | 1,432.50 | 1,443.94 | 1,424.00 | 1,435.00 | 1,435.00 | -1.00% | 5,124,382 |
| Jun 18, 2025 | 1,464.50 | 1,470.50 | 1,443.50 | 1,449.50 | 1,449.50 | -2.06% | 8,649,492 |
| Jun 17, 2025 | 1,482.50 | 1,485.50 | 1,464.86 | 1,480.00 | 1,480.00 | -0.37% | 12,363,192 |
| Jun 16, 2025 | 1,498.50 | 1,507.00 | 1,485.00 | 1,485.50 | 1,485.50 | -1.72% | 9,117,271 |
| Jun 13, 2025 | 1,536.50 | 1,554.50 | 1,509.00 | 1,511.50 | 1,511.50 | -2.45% | 9,549,960 |
| Jun 12, 2025 | 1,525.50 | 1,557.00 | 1,523.50 | 1,549.50 | 1,549.50 | 1.74% | 7,395,989 |
| Jun 11, 2025 | 1,516.00 | 1,528.50 | 1,508.00 | 1,523.00 | 1,523.00 | 0.96% | 15,815,612 |
| Jun 10, 2025 | 1,500.50 | 1,512.00 | 1,491.50 | 1,508.50 | 1,508.50 | -0.03% | 17,136,734 |
| Jun 9, 2025 | 1,512.50 | 1,517.07 | 1,503.50 | 1,509.00 | 1,509.00 | -0.26% | 3,847,004 |
| Jun 6, 2025 | 1,509.50 | 1,521.50 | 1,504.00 | 1,513.00 | 1,513.00 | 0.07% | 7,337,013 |
| Jun 5, 2025 | 1,500.00 | 1,513.00 | 1,492.50 | 1,512.00 | 1,512.00 | 1.20% | 6,136,545 |
| Jun 4, 2025 | 1,483.50 | 1,501.00 | 1,476.50 | 1,494.00 | 1,494.00 | 0.61% | 5,213,601 |
| Jun 3, 2025 | 1,512.50 | 1,518.50 | 1,475.75 | 1,485.00 | 1,485.00 | -2.11% | 9,061,321 |
| Jun 2, 2025 | 1,513.00 | 1,527.00 | 1,506.50 | 1,517.00 | 1,517.00 | 0.66% | 9,108,119 |
| May 30, 2025 | 1,463.50 | 1,517.00 | 1,459.00 | 1,507.00 | 1,507.00 | 3.50% | 23,132,350 |
| May 29, 2025 | 1,451.00 | 1,459.00 | 1,434.00 | 1,456.00 | 1,456.00 | 0.66% | 6,679,720 |
| May 28, 2025 | 1,444.50 | 1,456.50 | 1,437.31 | 1,446.50 | 1,446.50 | -0.10% | 6,234,036 |
| May 27, 2025 | 1,436.00 | 1,463.30 | 1,436.00 | 1,448.00 | 1,448.00 | 1.58% | 7,238,131 |
| May 23, 2025 | 1,441.00 | 1,448.00 | 1,418.50 | 1,425.50 | 1,425.50 | -0.21% | 6,000,623 |