GSK plc - GSK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	48.72	48.96	48.96	49.04	48.69	1.06M
December 23, 2025	48.99	48.85	48.85	49.23	48.72	2.86M
December 22, 2025	48.65	48.59	48.59	48.88	48.5	2.6M
December 19, 2025	48.21	48.61	48.61	48.93	48.15	3.29M
December 18, 2025	48.4	48.29	48.29	48.69	48.24	3.47M
December 17, 2025	49.35	48.71	48.71	49.44	48.68	5.26M
December 16, 2025	49.28	48.78	48.78	49.36	48.52	3.8M
December 15, 2025	48.91	49.24	49.24	49.39	48.9	4.06M
December 12, 2025	48.9	48.81	48.81	48.99	48.56	2.97M
December 11, 2025	48.46	48.88	48.88	48.97	48.45	3.87M
December 10, 2025	48.04	48.41	48.41	48.44	47.82	2.99M
December 09, 2025	48.01	47.27	47.27	48.29	47.2	3.78M
December 08, 2025	48.39	48.47	48.47	48.58	48.15	4.35M
December 05, 2025	48.77	48.41	48.41	48.85	48.01	2.38M
December 04, 2025	48.95	48.57	48.57	49.06	48.53	3.33M
December 03, 2025	48.95	48.97	48.97	49.31	48.8	3.7M
December 02, 2025	48.09	48.27	48.27	48.4	47.78	4.55M
December 01, 2025	48.06	47.19	47.19	48.08	47.13	3.66M
November 28, 2025	47.88	47.86	47.86	47.9	47.42	2.85M
November 26, 2025	48.04	48.02	48.02	48.36	47.98	4.28M
November 25, 2025	47.35	47.55	47.55	47.92	47.31	6.6M
November 24, 2025	47.03	46.99	46.99	47.34	46.86	5.31M
November 21, 2025	46.49	47.19	47.19	47.32	46.47	4.24M
November 20, 2025	46.6	46.11	46.11	46.6	45.81	6.21M
November 19, 2025	47.02	46.34	46.34	47.08	46.32	6.21M
November 18, 2025	47.03	47.37	47.37	47.48	46.96	4.64M
November 17, 2025	47.6	47.53	47.53	47.98	47.42	3.74M
November 14, 2025	47.32	47.18	47.18	47.57	47.1	5.05M
November 13, 2025	48.02	48.14	47.73	48.69	48.01	4.04M
November 12, 2025	47.76	48.07	47.66	48.31	47.52	3.57M
November 11, 2025	47.83	48.41	48	48.48	47.82	3.92M
November 10, 2025	46.75	47.36	46.96	47.37	46.56	2.86M
November 07, 2025	46.75	46.63	46.63	46.93	46.39	5.55M
November 06, 2025	46.84	47.1	47.1	47.21	46.62	4.21M
November 05, 2025	46.56	46.69	46.69	47.04	46.52	5.53M
November 04, 2025	46.09	46.82	46.82	47.02	45.99	5.07M
November 03, 2025	46.75	46.35	46.35	46.75	46.26	4.76M
October 31, 2025	46.85	46.86	46.86	47.12	46.57	5.03M
October 30, 2025	45.93	46.94	46.94	47.16	45.82	8.72M
October 29, 2025	46.02	45.93	45.93	46.71	45.5	13.92M
October 28, 2025	44	43.7	43.7	44.24	42.89	8.41M
October 27, 2025	43.85	43.8	43.8	44.22	43.65	5.57M
October 24, 2025	43.79	43.24	43.24	43.99	42.85	9.86M
October 23, 2025	43.99	45.54	45.54	46.87	43.98	7.9M
October 22, 2025	44.06	44.26	44.26	44.47	44.01	3.04M
October 21, 2025	44.35	43.94	43.94	44.44	43.83	3.91M
October 20, 2025	43.88	44.12	44.12	44.31	43.71	3.22M
October 17, 2025	43.37	43.91	43.91	44.35	43.34	3.81M
October 16, 2025	43.97	43.77	43.77	44.1	43.62	2.61M
October 15, 2025	43.22	43.78	43.78	43.93	43.22	4.55M
October 14, 2025	43.81	44.15	44.15	44.17	43.71	3.69M
October 13, 2025	43.24	43.69	43.69	43.75	43.21	3.15M
October 10, 2025	43.76	43.54	43.54	43.78	43.1	5.32M
October 09, 2025	44.05	43.44	43.44	44.23	43.38	4.43M
October 08, 2025	43.76	43.35	43.35	43.9	43.34	2.95M
October 07, 2025	43.26	43.5	43.5	43.68	43.09	3.87M
October 06, 2025	43.7	43.45	43.45	44.02	43.35	6.47M
October 03, 2025	44.07	43.35	43.35	44.26	43.04	13.12M
October 02, 2025	44.71	43.69	43.69	44.96	43.65	13.32M
October 01, 2025	44.22	45.51	45.51	45.59	44.17	14.14M

GSK plc (GSK) NYSE