GSK plc (LON:GSK)
London · Delayed Price · Currency is GBP · Price in GBX 1,819.00
+19.00 (1.06%)
At close: Dec 2, 2025
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1,786.50 | 1,828.00 | 1,781.50 | 1,819.00 | 1,819.00 | 1.06% | 7,445,194 |
| Dec 1, 2025 | 1,790.50 | 1,823.50 | 1,783.00 | 1,800.00 | 1,800.00 | 0.50% | 8,020,084 |
| Nov 28, 2025 | 1,809.50 | 1,809.50 | 1,785.50 | 1,791.00 | 1,791.00 | -0.61% | 3,840,821 |
| Nov 27, 2025 | 1,805.00 | 1,812.00 | 1,795.50 | 1,802.00 | 1,802.00 | -0.66% | 8,413,946 |
| Nov 26, 2025 | 1,798.50 | 1,820.00 | 1,794.50 | 1,814.00 | 1,814.00 | 1.06% | 7,690,363 |
| Nov 25, 2025 | 1,789.50 | 1,809.00 | 1,778.00 | 1,795.00 | 1,795.00 | 0.06% | 8,669,720 |
| Nov 24, 2025 | 1,793.50 | 1,794.00 | 1,774.50 | 1,794.00 | 1,794.00 | 0.34% | 22,545,828 |
| Nov 21, 2025 | 1,756.50 | 1,788.00 | 1,753.00 | 1,788.00 | 1,788.00 | 1.56% | 8,369,427 |
| Nov 20, 2025 | 1,778.00 | 1,783.00 | 1,755.00 | 1,760.50 | 1,760.50 | -0.68% | 8,550,830 |
| Nov 19, 2025 | 1,784.00 | 1,788.00 | 1,772.50 | 1,772.50 | 1,772.50 | -0.81% | 8,033,377 |
| Nov 18, 2025 | 1,799.00 | 1,805.50 | 1,771.00 | 1,787.00 | 1,787.00 | -0.69% | 10,583,100 |
| Nov 17, 2025 | 1,781.50 | 1,801.00 | 1,779.00 | 1,799.50 | 1,799.50 | 0.87% | 11,567,360 |
| Nov 14, 2025 | 1,805.50 | 1,810.00 | 1,777.00 | 1,784.00 | 1,784.00 | -1.46% | 7,347,902 |
| Nov 13, 2025 | 1,811.50 | 1,817.50 | 1,793.94 | 1,810.50 | 1,810.50 | -0.71% | 6,544,853 |
| Nov 12, 2025 | 1,830.00 | 1,830.00 | 1,805.00 | 1,823.50 | 1,807.50 | -0.05% | 6,038,708 |
| Nov 11, 2025 | 1,795.50 | 1,826.00 | 1,783.50 | 1,824.50 | 1,808.49 | 2.96% | 4,414,582 |
| Nov 10, 2025 | 1,757.00 | 1,779.50 | 1,753.50 | 1,772.00 | 1,756.45 | 0.20% | 10,820,320 |
| Nov 7, 2025 | 1,793.50 | 1,793.50 | 1,756.50 | 1,768.50 | 1,752.98 | -0.56% | 7,168,261 |
| Nov 6, 2025 | 1,788.00 | 1,788.00 | 1,769.00 | 1,778.50 | 1,762.89 | -0.53% | 12,858,360 |
| Nov 5, 2025 | 1,795.00 | 1,799.00 | 1,779.00 | 1,788.00 | 1,772.31 | -0.08% | 8,393,764 |
| Nov 4, 2025 | 1,765.00 | 1,791.00 | 1,747.00 | 1,789.50 | 1,773.80 | 1.85% | 14,469,990 |
| Nov 3, 2025 | 1,782.50 | 1,788.21 | 1,755.00 | 1,757.00 | 1,741.58 | -1.32% | 6,675,439 |
| Oct 31, 2025 | 1,794.00 | 1,794.00 | 1,759.00 | 1,780.50 | 1,764.88 | -0.14% | 7,484,230 |
| Oct 30, 2025 | 1,749.00 | 1,784.00 | 1,722.50 | 1,783.00 | 1,767.36 | 1.77% | 9,998,506 |
| Oct 29, 2025 | 1,680.00 | 1,764.00 | 1,664.00 | 1,752.00 | 1,736.63 | 6.57% | 18,434,580 |
| Oct 28, 2025 | 1,624.50 | 1,660.50 | 1,624.50 | 1,644.00 | 1,629.58 | 0.24% | 8,085,612 |
| Oct 27, 2025 | 1,631.50 | 1,650.00 | 1,631.00 | 1,640.00 | 1,625.61 | 1.23% | 8,281,627 |
| Oct 24, 2025 | 1,600.50 | 1,639.00 | 1,592.00 | 1,620.00 | 1,605.79 | -1.61% | 10,344,070 |
| Oct 23, 2025 | 1,639.00 | 1,657.50 | 1,639.00 | 1,646.50 | 1,632.05 | -0.36% | 8,038,787 |
| Oct 22, 2025 | 1,623.00 | 1,658.00 | 1,623.00 | 1,652.50 | 1,638.00 | 0.43% | 6,030,355 |
| Oct 21, 2025 | 1,640.00 | 1,652.00 | 1,633.50 | 1,645.50 | 1,631.06 | 0.73% | 5,509,795 |
| Oct 20, 2025 | 1,622.00 | 1,637.50 | 1,614.50 | 1,633.50 | 1,619.17 | 0.52% | 6,263,718 |
| Oct 17, 2025 | 1,610.50 | 1,625.00 | 1,597.00 | 1,625.00 | 1,610.74 | -0.55% | 7,131,638 |
| Oct 16, 2025 | 1,635.50 | 1,639.00 | 1,621.50 | 1,634.00 | 1,619.66 | 0.37% | 6,296,822 |
| Oct 15, 2025 | 1,630.50 | 1,634.50 | 1,608.00 | 1,628.00 | 1,613.72 | -0.58% | 6,560,534 |
| Oct 14, 2025 | 1,628.00 | 1,649.50 | 1,624.00 | 1,637.50 | 1,623.13 | 0.61% | 4,670,764 |
| Oct 13, 2025 | 1,623.50 | 1,633.50 | 1,614.50 | 1,627.50 | 1,613.22 | 0.15% | 5,558,663 |
| Oct 10, 2025 | 1,627.00 | 1,647.00 | 1,622.50 | 1,625.00 | 1,610.74 | -0.91% | 6,735,577 |
| Oct 9, 2025 | 1,626.00 | 1,647.50 | 1,625.00 | 1,640.00 | 1,625.61 | 1.20% | 7,883,092 |
| Oct 8, 2025 | 1,612.00 | 1,631.50 | 1,610.00 | 1,620.50 | 1,606.28 | 0.37% | 6,702,999 |
| Oct 7, 2025 | 1,600.00 | 1,614.50 | 1,597.00 | 1,614.50 | 1,600.33 | -0.09% | 6,500,502 |
| Oct 6, 2025 | 1,600.00 | 1,626.00 | 1,592.50 | 1,616.00 | 1,601.82 | -0.77% | 10,331,190 |
| Oct 3, 2025 | 1,630.00 | 1,651.50 | 1,595.50 | 1,628.50 | 1,614.21 | -1.12% | 23,609,720 |
| Oct 2, 2025 | 1,675.50 | 1,684.50 | 1,637.00 | 1,647.00 | 1,632.55 | -1.47% | 18,482,200 |
| Oct 1, 2025 | 1,600.00 | 1,672.14 | 1,590.50 | 1,671.50 | 1,656.83 | 6.16% | 19,599,000 |
| Sep 30, 2025 | 1,528.00 | 1,592.50 | 1,520.50 | 1,574.50 | 1,560.68 | 3.72% | 15,239,080 |
| Sep 29, 2025 | 1,525.00 | 1,544.16 | 1,495.00 | 1,518.00 | 1,504.68 | 2.15% | 10,796,170 |
| Sep 26, 2025 | 1,460.50 | 1,495.50 | 1,455.00 | 1,486.00 | 1,472.96 | 1.05% | 7,059,845 |
| Sep 25, 2025 | 1,479.00 | 1,496.50 | 1,470.00 | 1,470.50 | 1,457.60 | -0.98% | 10,050,950 |
| Sep 24, 2025 | 1,497.50 | 1,497.50 | 1,477.50 | 1,485.00 | 1,471.97 | -0.60% | 3,729,139 |