GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	46.75	46.93	46.39	46.63	46.63	-1.00%	5,548,861
Nov 6, 2025	46.84	47.21	46.62	47.10	47.10	0.88%	4,212,600
Nov 5, 2025	46.56	47.04	46.52	46.69	46.69	-0.28%	5,518,603
Nov 4, 2025	46.09	47.02	45.99	46.82	46.82	1.01%	5,065,415
Nov 3, 2025	46.75	46.75	46.26	46.35	46.35	-1.09%	4,764,898
Oct 31, 2025	46.85	47.12	46.57	46.86	46.86	-0.17%	5,027,438
Oct 30, 2025	45.93	47.16	45.82	46.94	46.94	2.20%	8,724,758
Oct 29, 2025	46.02	46.71	45.50	45.93	45.93	5.10%	13,924,419
Oct 28, 2025	44.00	44.24	42.89	43.70	43.70	-0.23%	8,410,490
Oct 27, 2025	43.85	44.22	43.65	43.80	43.80	1.30%	5,573,082
Oct 24, 2025	43.79	43.99	42.85	43.24	43.24	-5.05%	9,860,195
Oct 23, 2025	43.99	46.87	43.98	45.54	45.54	2.89%	7,897,577
Oct 22, 2025	44.06	44.47	44.01	44.26	44.26	0.73%	3,044,494
Oct 21, 2025	44.35	44.44	43.83	43.94	43.94	-0.41%	3,909,955
Oct 20, 2025	43.88	44.31	43.71	44.12	44.12	0.48%	3,216,791
Oct 17, 2025	43.37	44.35	43.34	43.91	43.91	0.32%	4,076,087
Oct 16, 2025	43.97	44.10	43.62	43.77	43.77	-0.02%	2,609,859
Oct 15, 2025	43.22	43.93	43.22	43.78	43.78	-0.84%	4,551,887
Oct 14, 2025	43.81	44.17	43.71	44.15	44.15	1.05%	3,693,655
Oct 13, 2025	43.24	43.75	43.21	43.69	43.69	0.34%	3,151,492
Oct 10, 2025	43.76	43.78	43.10	43.54	43.54	0.23%	5,318,571
Oct 9, 2025	44.05	44.23	43.38	43.44	43.44	0.21%	4,429,799
Oct 8, 2025	43.76	43.90	43.34	43.35	43.35	-0.34%	2,947,936
Oct 7, 2025	43.26	43.68	43.09	43.50	43.50	0.12%	3,867,853
Oct 6, 2025	43.70	44.02	43.35	43.45	43.45	0.23%	6,465,430
Oct 3, 2025	44.07	44.26	43.04	43.35	43.35	-0.78%	13,115,768
Oct 2, 2025	44.71	44.96	43.65	43.69	43.69	-4.00%	13,319,345
Oct 1, 2025	44.22	45.59	44.17	45.51	45.51	5.44%	14,144,173
Sep 30, 2025	41.85	43.32	41.75	43.16	43.16	5.01%	11,695,554
Sep 29, 2025	40.49	41.10	40.36	41.10	41.10	3.14%	7,271,643
Sep 26, 2025	39.93	40.23	39.46	39.85	39.85	0.84%	4,760,844
Sep 25, 2025	40.16	40.23	39.29	39.52	39.52	-1.64%	4,638,071
Sep 24, 2025	40.11	40.37	39.92	40.18	40.18	-0.84%	3,286,115
Sep 23, 2025	40.93	40.93	40.46	40.52	40.52	-0.95%	3,389,282
Sep 22, 2025	40.65	41.10	40.53	40.91	40.91	0.59%	3,093,521
Sep 19, 2025	40.64	40.83	40.51	40.67	40.67	0.92%	3,691,390
Sep 18, 2025	40.10	40.36	40.05	40.30	40.30	-0.15%	2,019,919
Sep 17, 2025	40.28	40.53	40.13	40.36	40.36	0.77%	3,929,480
Sep 16, 2025	40.30	40.42	40.03	40.05	40.05	-0.62%	3,238,835
Sep 15, 2025	40.70	40.81	40.24	40.30	40.30	-1.30%	2,793,662
Sep 12, 2025	41.24	41.39	40.50	40.83	40.83	-1.57%	4,741,975
Sep 11, 2025	40.91	41.53	40.84	41.48	41.48	2.42%	2,653,424
Sep 10, 2025	40.54	40.63	40.38	40.50	40.50	-0.69%	3,014,128
Sep 9, 2025	40.42	41.00	40.34	40.78	40.78	1.82%	9,420,887
Sep 8, 2025	39.76	40.08	39.37	40.05	40.05	-1.11%	2,817,444
Sep 5, 2025	39.89	40.71	39.85	40.50	40.50	2.25%	6,540,654
Sep 4, 2025	39.36	39.69	39.18	39.61	39.61	0.64%	2,935,651
Sep 3, 2025	39.24	39.70	39.17	39.36	39.36	1.03%	4,206,667
Sep 2, 2025	39.16	39.53	38.63	38.96	38.96	-1.79%	4,325,820
Aug 29, 2025	39.32	39.69	39.21	39.67	39.67	0.58%	3,591,556