GSK plc (BVMF:G1SK34)
Brazil
· Delayed Price · Currency is BRL 51.95
+1.00 (1.96%)
At close: Dec 4, 2025
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.01 | 52.75 | 52.01 | 52.75 | 52.75 | 1.54% | 41 |
| Dec 4, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 1.96% | 1 |
| Dec 1, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.41% | 1 |
| Nov 28, 2025 | 51.25 | 51.25 | 51.16 | 51.16 | 51.16 | -0.56% | 15 |
| Nov 26, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.19% | 28 |
| Nov 25, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.69% | 1 |
| Nov 21, 2025 | 50.20 | 51.00 | 50.20 | 51.00 | 51.00 | 0.59% | 11 |
| Nov 17, 2025 | 51.00 | 51.05 | 50.70 | 50.70 | 50.70 | 0.02% | 273 |
| Nov 11, 2025 | 50.85 | 50.90 | 50.69 | 50.69 | 50.27 | 2.72% | 266 |
| Nov 10, 2025 | 51.64 | 51.64 | 49.35 | 49.35 | 48.94 | -1.40% | 25 |
| Nov 7, 2025 | 50.10 | 50.10 | 50.05 | 50.05 | 49.63 | - | 37 |
| Nov 6, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.63 | -0.40% | 30 |
| Oct 31, 2025 | 50.40 | 50.40 | 50.25 | 50.25 | 49.83 | -0.87% | 481 |
| Oct 30, 2025 | 50.02 | 50.69 | 50.02 | 50.69 | 50.27 | 2.20% | 12 |
| Oct 29, 2025 | 48.90 | 49.64 | 48.90 | 49.60 | 49.19 | 5.08% | 23 |
| Oct 28, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.81 | -0.42% | 4 |
| Oct 27, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.00 | -0.52% | 2 |
| Oct 22, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.25 | -0.21% | 1 |
| Oct 16, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.35 | -1.24% | 9 |
| Oct 14, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 47.95 | 2.33% | 2 |
| Oct 13, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 46.86 | 0.85% | 1 |
| Oct 9, 2025 | 47.30 | 47.30 | 46.85 | 46.85 | 46.46 | 0.86% | 157 |
| Oct 8, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.06 | 0.98% | 6 |
| Oct 3, 2025 | 46.85 | 46.85 | 46.00 | 46.00 | 45.62 | -1.81% | 51 |
| Oct 2, 2025 | 46.95 | 47.00 | 46.85 | 46.85 | 46.46 | -2.90% | 3 |
| Oct 1, 2025 | 47.25 | 48.35 | 47.25 | 48.25 | 47.85 | 6.18% | 12 |
| Sep 30, 2025 | 45.00 | 45.64 | 45.00 | 45.44 | 45.06 | 4.22% | 46 |
| Sep 29, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.24 | 0.95% | 50 |
| Sep 26, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 42.83 | 1.01% | 50 |
| Sep 18, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.40 | 0.19% | 1 |
| Sep 16, 2025 | 42.56 | 42.76 | 42.56 | 42.68 | 42.32 | -0.84% | 10 |
| Sep 15, 2025 | 43.00 | 43.04 | 43.00 | 43.04 | 42.68 | -0.83% | 48 |
| Sep 12, 2025 | 44.45 | 44.45 | 43.40 | 43.40 | 43.04 | -2.43% | 13 |
| Sep 11, 2025 | 44.40 | 44.48 | 44.40 | 44.48 | 44.11 | 1.92% | 3 |
| Sep 10, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.28 | -1.16% | 1 |
| Sep 9, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 43.78 | 2.01% | 1 |
| Sep 5, 2025 | 43.24 | 43.28 | 43.24 | 43.28 | 42.92 | 0.93% | 31 |
| Sep 3, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.52 | 0.85% | 25 |
| Sep 2, 2025 | 42.60 | 43.00 | 42.40 | 42.52 | 42.17 | -1.67% | 16 |
| Aug 29, 2025 | 43.20 | 43.24 | 43.20 | 43.24 | 42.88 | 1.22% | 9 |
| Aug 28, 2025 | 43.00 | 43.00 | 42.72 | 42.72 | 42.36 | -1.39% | 6 |
| Aug 26, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 42.96 | 0.65% | 5 |
| Aug 25, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 42.68 | -1.47% | 11 |
| Aug 22, 2025 | 43.03 | 43.68 | 43.03 | 43.68 | 43.32 | 1.51% | 19 |
| Aug 21, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 42.67 | -2.00% | 1 |
| Aug 20, 2025 | 44.00 | 44.32 | 43.91 | 43.91 | 43.54 | 1.27% | 38 |
| Aug 19, 2025 | 43.16 | 43.36 | 43.16 | 43.36 | 43.00 | 2.99% | 312 |
| Aug 15, 2025 | 41.56 | 42.10 | 41.56 | 42.10 | 41.75 | 0.33% | 16 |
| Aug 13, 2025 | 41.50 | 44.04 | 41.50 | 41.96 | 41.17 | 2.14% | 205 |
| Aug 11, 2025 | 41.36 | 41.36 | 41.08 | 41.08 | 40.31 | -0.48% | 2 |
| Aug 8, 2025 | 41.08 | 41.28 | 41.08 | 41.28 | 40.50 | 1.18% | 12 |
| Aug 7, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.03 | 0.89% | 45 |
| Aug 6, 2025 | 40.60 | 40.60 | 40.30 | 40.44 | 39.68 | -2.44% | 351 |
| Aug 4, 2025 | 41.36 | 41.56 | 41.12 | 41.45 | 40.67 | 0.22% | 45 |
| Aug 1, 2025 | 41.52 | 41.52 | 41.36 | 41.36 | 40.58 | -1.52% | 25 |
| Jul 31, 2025 | 42.50 | 42.50 | 42.00 | 42.00 | 41.21 | -4.11% | 142 |
| Jul 30, 2025 | 42.00 | 43.80 | 42.00 | 43.80 | 42.97 | 4.19% | 687 |
| Jul 29, 2025 | 42.08 | 42.08 | 42.00 | 42.04 | 41.25 | 0.33% | 561 |
| Jul 28, 2025 | 42.40 | 42.44 | 41.90 | 41.90 | 41.11 | 0.72% | 71 |
| Jul 25, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 40.82 | -1.75% | 5 |
| Jul 23, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 41.54 | 3.57% | 5 |
| Jul 22, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.11 | 1.06% | 100 |
| Jul 21, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 39.69 | -0.61% | 1 |
| Jul 18, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 39.93 | 0.87% | 50 |
| Jul 17, 2025 | 42.64 | 42.64 | 39.98 | 40.35 | 39.59 | -5.37% | 71 |
| Jul 16, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 41.84 | 1.14% | 1 |
| Jul 15, 2025 | 43.52 | 43.52 | 42.12 | 42.16 | 41.37 | -0.94% | 27 |
| Jul 14, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 41.76 | 0.42% | 1 |
| Jul 9, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 41.58 | 1.63% | 1 |
| Jul 8, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 40.91 | -0.19% | 10 |
| Jul 7, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 40.99 | - | 100 |
| Jul 4, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 40.99 | -0.05% | 100 |
| Jul 2, 2025 | 41.74 | 42.00 | 41.74 | 41.80 | 41.01 | -1.88% | 129 |
| Jul 1, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 41.80 | -0.09% | 1 |
| Jun 26, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 41.84 | 1.62% | 12 |
| Jun 20, 2025 | 42.85 | 42.85 | 41.79 | 41.96 | 41.17 | -1.85% | 22 |
| Jun 18, 2025 | 43.33 | 43.33 | 42.75 | 42.75 | 41.94 | -3.02% | 22 |
| Jun 17, 2025 | 44.36 | 44.36 | 44.04 | 44.08 | 43.25 | -6.11% | 127 |
| Jun 12, 2025 | 47.00 | 47.00 | 46.92 | 46.95 | 46.07 | 2.51% | 88 |
| Jun 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 44.94 | 0.17% | 1 |
| Jun 9, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 44.86 | -0.28% | 1 |