GSK plc (GLAXF)
OTCMKTS · Delayed Price · Currency is USD
31.48
+1.13 (3.71%)
Feb 18, 2026, 2:38 PM EST
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 30.32 | 30.50 | 30.32 | 30.35 | 30.35 | 8.10% | 2,368 |
| Feb 13, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -6.88% | 471 |
| Feb 11, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 2.03% | 517 |
| Feb 10, 2026 | 29.05 | 29.55 | 28.70 | 29.55 | 29.55 | 4.64% | 2,174 |
| Feb 9, 2026 | 28.99 | 28.99 | 28.24 | 28.24 | 28.24 | 0.36% | 3,581 |
| Feb 6, 2026 | 29.74 | 30.02 | 28.14 | 28.14 | 28.14 | -4.12% | 20,762 |
| Feb 5, 2026 | 28.80 | 29.35 | 28.80 | 29.35 | 29.35 | 6.23% | 1,260 |
| Feb 4, 2026 | 27.95 | 28.60 | 27.50 | 27.63 | 27.63 | 6.19% | 9,254 |
| Feb 3, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.60% | 304 |
| Jan 28, 2026 | 24.99 | 25.87 | 24.99 | 25.87 | 25.87 | 3.50% | 305 |
| Jan 27, 2026 | 25.50 | 25.60 | 24.99 | 24.99 | 24.99 | 4.56% | 2,337 |
| Jan 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.61% | 244 |
| Jan 23, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -6.68% | 219 |
| Jan 22, 2026 | 24.27 | 24.96 | 24.27 | 24.96 | 24.96 | 4.74% | 860 |
| Jan 21, 2026 | 23.90 | 23.90 | 22.75 | 23.83 | 23.83 | -6.70% | 4,542 |
| Jan 20, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 6.42% | 9,436 |
| Jan 16, 2026 | 24.44 | 24.52 | 23.11 | 24.00 | 24.00 | -4.38% | 20,623 |
| Jan 15, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.38% | 200 |
| Jan 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.78% | 7,942 |
| Jan 13, 2026 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | -1.38% | 765 |
| Jan 9, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | 301 |
| Jan 8, 2026 | 24.06 | 25.35 | 23.85 | 25.35 | 25.35 | 0.60% | 2,252 |
| Jan 7, 2026 | 25.77 | 25.77 | 25.20 | 25.20 | 25.20 | 2.61% | 749 |
| Jan 6, 2026 | 25.25 | 25.25 | 24.56 | 24.56 | 24.56 | 4.07% | 1,186 |
| Jan 2, 2026 | 25.39 | 25.77 | 23.57 | 23.60 | 23.60 | -4.07% | 3,573 |
| Dec 30, 2025 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | 6.96% | 2,469 |
| Dec 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | 564 |
| Dec 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.11% | 1,201 |
| Dec 22, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -2.05% | 312 |
| Dec 19, 2025 | 23.90 | 24.03 | 22.87 | 24.03 | 24.03 | 1.35% | 533 |
| Dec 18, 2025 | 23.66 | 23.71 | 23.66 | 23.71 | 23.71 | 0.22% | 1,300 |
| Dec 17, 2025 | 25.00 | 25.00 | 23.66 | 23.66 | 23.66 | -1.32% | 1,384 |
| Dec 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 5.20% | 200 |
| Dec 10, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -8.84% | 220 |
| Dec 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.78% | 160 |
| Dec 5, 2025 | 24.37 | 24.37 | 23.86 | 23.86 | 23.86 | -2.05% | 451 |
| Dec 4, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.50% | 1,174 |
| Dec 3, 2025 | 23.41 | 24.00 | 23.41 | 24.00 | 24.00 | - | 3,887 |
| Dec 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.20% | 1,545 |
| Dec 1, 2025 | 23.74 | 23.74 | 23.26 | 23.26 | 23.26 | -0.53% | 826 |
| Nov 26, 2025 | 23.80 | 23.80 | 23.38 | 23.38 | 23.38 | -2.54% | 4,900 |
| Nov 24, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - | 271 |
| Nov 21, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 6.80% | 250 |
| Nov 18, 2025 | 23.13 | 23.13 | 22.46 | 22.46 | 22.46 | -2.33% | 17,825 |
| Nov 17, 2025 | 23.00 | 23.27 | 23.00 | 23.00 | 23.00 | 0.23% | 1,430 |
| Nov 14, 2025 | 23.18 | 23.18 | 22.95 | 22.95 | 22.95 | 0.88% | 450 |
| Nov 11, 2025 | 23.25 | 23.50 | 22.75 | 22.75 | 22.54 | -1.65% | 4,215 |
| Nov 10, 2025 | 23.10 | 23.13 | 23.10 | 23.13 | 22.92 | 6.64% | 1,535 |
| Nov 7, 2025 | 21.69 | 21.85 | 21.69 | 21.69 | 21.49 | -2.03% | 4,285 |
| Nov 6, 2025 | 23.10 | 23.10 | 22.14 | 22.14 | 21.94 | -5.63% | 22,791 |