GSK plc - GSK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	41.85	43.16	43.16	43.32	41.75	11.7M
September 29, 2025	40.49	41.1	41.1	41.1	40.36	7.27M
September 26, 2025	39.93	39.85	39.85	40.23	39.46	4.76M
September 25, 2025	40.16	39.52	39.52	40.23	39.29	4.64M
September 24, 2025	40.11	40.18	40.18	40.37	39.92	3.29M
September 23, 2025	40.93	40.52	40.52	40.93	40.46	3.39M
September 22, 2025	40.6	40.91	40.91	41.1	40.53	2.92M
September 19, 2025	40.64	40.67	40.67	40.83	40.51	3.69M
September 18, 2025	40.1	40.3	40.3	40.36	40.05	2.02M
September 17, 2025	40.28	40.36	40.36	40.53	40.13	3.93M
September 16, 2025	40.3	40.05	40.05	40.42	40.03	3.24M
September 15, 2025	40.7	40.3	40.3	40.81	40.24	2.79M
September 12, 2025	41.24	40.83	40.83	41.39	40.5	4.74M
September 11, 2025	40.91	41.48	41.48	41.53	40.84	2.65M
September 10, 2025	40.54	40.5	40.5	40.63	40.38	3.01M
September 09, 2025	40.42	40.78	40.78	41	40.34	9.42M
September 08, 2025	39.76	40.05	40.05	40.08	39.37	2.82M
September 05, 2025	39.89	40.5	40.5	40.71	39.85	6.54M
September 04, 2025	39.36	39.61	39.61	39.69	39.18	2.94M
September 03, 2025	39.24	39.36	39.36	39.7	39.17	4.21M
September 02, 2025	39.16	38.96	38.96	39.53	38.63	4.33M
August 29, 2025	39.32	39.67	39.67	39.69	39.21	3.59M
August 28, 2025	39.87	39.44	39.44	39.88	39.41	4.68M
August 27, 2025	39.91	39.91	39.91	40.13	39.76	3.76M
August 26, 2025	40.08	39.83	39.83	40.09	39.61	2.28M
August 25, 2025	40.19	39.64	39.64	40.24	39.57	1.88M
August 22, 2025	40.36	40.19	40.19	40.57	40.08	3.4M
August 21, 2025	40.09	40.08	40.08	40.34	40.03	2.14M
August 20, 2025	39.81	40.07	40.07	40.55	39.81	4.49M
August 19, 2025	39.15	39.62	39.62	39.63	39.15	3.45M
August 18, 2025	39.24	39.07	39.07	39.36	39.02	2.44M
August 15, 2025	38.72	39.36	39.36	39.36	38.7	3.04M

GSK plc (GSK) NYSE