GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	58.43	59.36	58.33	59.13	59.13	1.83%	5,980,514
Feb 26, 2026	59.00	59.07	58.05	58.07	58.07	-2.47%	6,205,963
Feb 25, 2026	59.67	59.94	59.49	59.54	59.54	0.71%	4,591,980
Feb 24, 2026	59.51	59.82	59.09	59.12	59.12	-0.24%	5,717,116
Feb 23, 2026	59.27	59.71	59.02	59.26	59.26	-0.44%	6,849,128
Feb 20, 2026	59.87	60.05	59.33	59.52	59.52	-2.19%	7,218,415
Feb 19, 2026	60.93	61.06	59.98	60.85	60.37	-0.54%	4,862,299
Feb 18, 2026	61.54	61.70	60.99	61.18	60.70	0.51%	5,390,007
Feb 17, 2026	60.50	61.03	60.06	60.87	60.39	3.29%	5,675,239
Feb 13, 2026	58.87	59.17	58.56	58.93	58.47	0.67%	6,280,813
Feb 12, 2026	58.43	58.62	58.05	58.54	58.08	0.09%	6,244,583
Feb 11, 2026	58.74	58.92	58.02	58.49	58.03	-0.56%	6,951,483
Feb 10, 2026	59.24	59.32	58.19	58.82	58.36	-0.32%	9,503,887
Feb 9, 2026	59.92	59.94	58.61	59.01	58.55	-2.03%	8,070,939
Feb 6, 2026	59.29	60.37	59.25	60.23	59.76	1.79%	8,149,117
Feb 5, 2026	57.79	59.62	57.73	59.17	58.71	3.39%	13,085,085
Feb 4, 2026	56.56	57.62	56.33	57.23	56.78	7.29%	10,897,002
Feb 3, 2026	52.49	53.38	52.43	53.34	52.92	1.66%	6,205,900
Feb 2, 2026	52.17	52.67	52.13	52.47	52.06	1.69%	4,151,245
Jan 30, 2026	51.14	51.69	51.06	51.60	51.19	1.86%	5,489,868
Jan 29, 2026	50.82	51.09	50.63	50.66	50.26	1.12%	5,904,832
Jan 28, 2026	50.17	50.61	49.60	50.10	49.71	-1.38%	5,883,597
Jan 27, 2026	50.49	51.37	50.49	50.80	50.40	0.95%	5,105,322
Jan 26, 2026	49.77	50.57	49.74	50.32	49.92	2.38%	4,220,693
Jan 23, 2026	48.74	49.16	48.57	49.15	48.76	1.03%	5,430,027
Jan 22, 2026	48.41	48.75	48.08	48.65	48.27	1.21%	4,564,463
Jan 21, 2026	47.85	48.38	47.77	48.07	47.69	0.88%	6,516,360
Jan 20, 2026	48.05	48.35	47.62	47.65	47.28	-1.18%	8,201,247
Jan 16, 2026	48.85	48.93	48.09	48.22	47.84	-1.83%	7,543,556
Jan 15, 2026	50.48	50.50	49.07	49.12	48.73	-3.29%	6,545,320
Jan 14, 2026	50.20	50.87	50.16	50.79	50.39	1.78%	3,684,192
Jan 13, 2026	49.93	50.07	49.32	49.90	49.51	-0.97%	3,693,228
Jan 12, 2026	50.80	50.82	50.17	50.39	49.99	-	2,640,696
Jan 9, 2026	50.43	50.81	50.36	50.39	49.99	0.34%	3,925,737
Jan 8, 2026	50.80	51.27	50.02	50.22	49.83	-0.79%	4,406,993
Jan 7, 2026	50.69	51.39	50.56	50.62	50.22	0.12%	5,205,076
Jan 6, 2026	50.69	51.46	50.34	50.56	50.16	3.14%	5,923,880
Jan 5, 2026	49.50	49.57	48.59	49.02	48.63	-1.23%	5,277,928
Jan 2, 2026	49.23	49.63	49.07	49.63	49.24	1.20%	3,486,261
Dec 31, 2025	49.20	49.24	48.93	49.04	48.65	-0.53%	1,584,812
Dec 30, 2025	49.30	49.40	49.14	49.30	48.91	0.39%	1,833,635
Dec 29, 2025	48.92	49.24	48.92	49.11	48.72	0.06%	1,821,112
Dec 26, 2025	48.97	49.13	48.85	49.08	48.69	0.25%	1,207,599
Dec 24, 2025	48.72	49.04	48.69	48.96	48.58	0.23%	1,064,871
Dec 23, 2025	48.99	49.23	48.72	48.85	48.47	0.54%	2,857,702
Dec 22, 2025	48.65	48.88	48.50	48.59	48.21	-0.04%	2,602,844
Dec 19, 2025	48.21	48.93	48.15	48.61	48.23	0.66%	3,286,418
Dec 18, 2025	48.40	48.69	48.24	48.29	47.91	-0.86%	3,470,365
Dec 17, 2025	49.35	49.44	48.68	48.71	48.33	-0.14%	5,257,660
Dec 16, 2025	49.28	49.36	48.52	48.78	48.40	-0.93%	3,800,683