GSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	47.88	47.90	47.42	47.86	47.86	-0.33%	2,844,527
Nov 26, 2025	48.04	48.36	47.98	48.02	48.02	0.99%	4,280,187
Nov 25, 2025	47.35	47.92	47.31	47.55	47.55	1.19%	6,602,140
Nov 24, 2025	47.03	47.34	46.86	46.99	46.99	-0.42%	5,304,539
Nov 21, 2025	46.49	47.32	46.47	47.19	47.19	2.34%	4,234,754
Nov 20, 2025	46.60	46.60	45.81	46.11	46.11	-0.50%	6,208,574
Nov 19, 2025	47.02	47.08	46.32	46.34	46.34	-2.17%	6,213,130
Nov 18, 2025	47.03	47.48	46.96	47.37	47.37	-0.34%	4,634,984
Nov 17, 2025	47.60	47.98	47.42	47.53	47.53	0.74%	3,735,109
Nov 14, 2025	47.32	47.57	47.10	47.18	47.18	-1.99%	5,054,167
Nov 13, 2025	48.02	48.69	48.01	48.14	47.73	0.15%	4,035,935
Nov 12, 2025	47.76	48.31	47.52	48.07	47.66	-0.70%	3,566,145
Nov 11, 2025	47.83	48.48	47.82	48.41	48.00	2.22%	3,916,115
Nov 10, 2025	46.75	47.37	46.56	47.36	46.96	1.57%	2,861,682
Nov 7, 2025	46.75	46.93	46.39	46.63	46.23	-1.00%	5,552,887
Nov 6, 2025	46.84	47.21	46.62	47.10	46.70	0.88%	4,212,600
Nov 5, 2025	46.56	47.04	46.52	46.69	46.29	-0.28%	5,524,960
Nov 4, 2025	46.09	47.02	45.99	46.82	46.42	1.01%	5,065,415
Nov 3, 2025	46.75	46.75	46.26	46.35	45.96	-1.09%	4,764,898
Oct 31, 2025	46.85	47.12	46.57	46.86	46.46	-0.17%	5,027,438
Oct 30, 2025	45.93	47.16	45.82	46.94	46.54	2.20%	8,724,758
Oct 29, 2025	46.02	46.71	45.50	45.93	45.54	5.10%	13,924,419
Oct 28, 2025	44.00	44.24	42.89	43.70	43.33	-0.23%	8,410,490
Oct 27, 2025	43.85	44.22	43.65	43.80	43.43	1.30%	5,573,082
Oct 24, 2025	43.79	43.99	42.85	43.24	42.87	-5.05%	9,860,195
Oct 23, 2025	43.99	46.87	43.98	45.54	45.15	2.89%	7,897,577
Oct 22, 2025	44.06	44.47	44.01	44.26	43.88	0.73%	3,044,494
Oct 21, 2025	44.35	44.44	43.83	43.94	43.57	-0.41%	3,909,955
Oct 20, 2025	43.88	44.31	43.71	44.12	43.74	0.48%	3,216,791
Oct 17, 2025	43.37	44.35	43.34	43.91	43.54	0.32%	4,076,087
Oct 16, 2025	43.97	44.10	43.62	43.77	43.40	-0.02%	2,609,859
Oct 15, 2025	43.22	43.93	43.22	43.78	43.41	-0.84%	4,551,887
Oct 14, 2025	43.81	44.17	43.71	44.15	43.77	1.05%	3,693,655
Oct 13, 2025	43.24	43.75	43.21	43.69	43.32	0.34%	3,151,492
Oct 10, 2025	43.76	43.78	43.10	43.54	43.17	0.23%	5,318,571
Oct 9, 2025	44.05	44.23	43.38	43.44	43.07	0.21%	4,429,799
Oct 8, 2025	43.76	43.90	43.34	43.35	42.98	-0.34%	2,947,936
Oct 7, 2025	43.26	43.68	43.09	43.50	43.13	0.12%	3,867,853
Oct 6, 2025	43.70	44.02	43.35	43.45	43.08	0.23%	6,465,430
Oct 3, 2025	44.07	44.26	43.04	43.35	42.98	-0.78%	13,115,768
Oct 2, 2025	44.71	44.96	43.65	43.69	43.32	-4.00%	13,319,345
Oct 1, 2025	44.22	45.59	44.17	45.51	45.12	5.44%	14,144,173
Sep 30, 2025	41.85	43.32	41.75	43.16	42.79	5.01%	11,695,554
Sep 29, 2025	40.49	41.10	40.36	41.10	40.75	3.14%	7,271,643
Sep 26, 2025	39.93	40.23	39.46	39.85	39.51	0.84%	4,760,844
Sep 25, 2025	40.16	40.23	39.29	39.52	39.18	-1.64%	4,638,071
Sep 24, 2025	40.11	40.37	39.92	40.18	39.84	-0.84%	3,286,115
Sep 23, 2025	40.93	40.93	40.46	40.52	40.18	-0.95%	3,389,282
Sep 22, 2025	40.65	41.10	40.53	40.91	40.56	0.59%	3,093,521
Sep 19, 2025	40.64	40.83	40.51	40.67	40.32	0.92%	3,691,390