GSK plc (BVMF:G1SK34)
Brazil
· Delayed Price · Currency is BRL 59.94
-1.74 (-2.82%)
At close: Feb 26, 2026
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 60.48 | 60.57 | 60.48 | 60.57 | 60.57 | 1.05% | 159 |
| Feb 26, 2026 | 60.30 | 60.30 | 59.94 | 59.94 | 59.94 | -2.82% | 159 |
| Feb 24, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.82% | 1 |
| Feb 23, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.24% | 1 |
| Feb 20, 2026 | 63.24 | 63.24 | 61.26 | 61.33 | 61.33 | 0.38% | 60 |
| Feb 19, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.02% | 1 |
| Feb 13, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 60.61 | -0.11% | 4 |
| Feb 12, 2026 | 60.54 | 61.16 | 60.54 | 61.16 | 60.68 | - | 12 |
| Feb 10, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 60.68 | 0.23% | 30 |
| Feb 9, 2026 | 62.50 | 62.50 | 60.56 | 61.02 | 60.54 | -2.40% | 172 |
| Feb 6, 2026 | 61.68 | 62.52 | 61.68 | 62.52 | 62.02 | -0.26% | 11 |
| Feb 5, 2026 | 61.00 | 62.68 | 61.00 | 62.68 | 62.18 | 4.96% | 89 |
| Feb 4, 2026 | 57.89 | 59.72 | 57.89 | 59.72 | 59.25 | 7.99% | 4 |
| Feb 2, 2026 | 54.90 | 55.40 | 54.90 | 55.30 | 54.86 | 3.95% | 32 |
| Jan 30, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.78 | 0.95% | 1 |
| Jan 29, 2026 | 52.75 | 52.75 | 52.70 | 52.70 | 52.28 | 0.04% | 120 |
| Jan 27, 2026 | 52.75 | 52.75 | 52.68 | 52.68 | 52.26 | -0.13% | 810 |
| Jan 26, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.33 | 1.99% | 1 |
| Jan 23, 2026 | 51.96 | 51.96 | 51.72 | 51.72 | 51.31 | 0.54% | 3 |
| Jan 22, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.03 | 0.96% | 1,000 |
| Jan 21, 2026 | 51.56 | 51.56 | 50.87 | 50.95 | 50.55 | -1.16% | 102 |
| Jan 20, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.14 | -0.48% | 4 |
| Jan 16, 2026 | 52.20 | 52.64 | 51.80 | 51.80 | 51.39 | -2.78% | 23 |
| Jan 15, 2026 | 52.95 | 53.28 | 52.95 | 53.28 | 52.86 | -1.88% | 15 |
| Jan 14, 2026 | 53.60 | 54.30 | 53.60 | 54.30 | 53.87 | 1.40% | 11 |
| Jan 13, 2026 | 53.98 | 53.98 | 53.55 | 53.55 | 53.13 | -0.37% | 3 |
| Jan 12, 2026 | 54.00 | 54.00 | 53.75 | 53.75 | 53.32 | -0.83% | 11 |
| Jan 8, 2026 | 54.95 | 55.00 | 54.20 | 54.20 | 53.77 | -1.36% | 22 |
| Jan 7, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.51 | 0.92% | 10 |
| Jan 6, 2026 | 54.95 | 54.95 | 54.20 | 54.45 | 54.02 | 1.89% | 24 |
| Jan 5, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.02 | -0.39% | 1 |
| Jan 2, 2026 | 53.90 | 53.90 | 53.65 | 53.65 | 53.23 | -1.11% | 19 |
| Dec 26, 2025 | 54.30 | 54.30 | 54.25 | 54.25 | 53.82 | -0.09% | 17 |
| Dec 23, 2025 | 54.95 | 54.95 | 54.30 | 54.30 | 53.87 | - | 11 |
| Dec 22, 2025 | 54.30 | 54.30 | 54.15 | 54.30 | 53.87 | 1.50% | 383 |
| Dec 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.08 | -0.93% | 1 |
| Dec 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.57 | 2.08% | 1 |
| Dec 12, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.48 | 0.67% | 1 |
| Dec 10, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.13 | 1.35% | 100 |
| Dec 9, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.44 | -1.24% | 4 |
| Dec 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | -0.47% | 1 |
| Dec 5, 2025 | 52.01 | 52.75 | 52.01 | 52.75 | 52.33 | 1.54% | 41 |
| Dec 4, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.54 | 1.96% | 1 |
| Dec 1, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.55 | -0.41% | 1 |
| Nov 28, 2025 | 51.25 | 51.25 | 51.16 | 51.16 | 50.75 | -0.56% | 15 |
| Nov 26, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.04 | 0.19% | 28 |
| Nov 25, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 50.94 | 0.69% | 1 |
| Nov 21, 2025 | 50.20 | 51.00 | 50.20 | 51.00 | 50.60 | 0.59% | 11 |
| Nov 17, 2025 | 51.00 | 51.05 | 50.70 | 50.70 | 50.30 | 0.02% | 273 |
| Nov 11, 2025 | 50.85 | 50.90 | 50.69 | 50.69 | 49.85 | 2.72% | 266 |
| Nov 10, 2025 | 51.64 | 51.64 | 49.35 | 49.35 | 48.53 | -1.40% | 25 |
| Nov 7, 2025 | 50.10 | 50.10 | 50.05 | 50.05 | 49.22 | - | 37 |
| Nov 6, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.22 | -0.40% | 30 |
| Oct 31, 2025 | 50.40 | 50.40 | 50.25 | 50.25 | 49.42 | -0.87% | 481 |
| Oct 30, 2025 | 50.02 | 50.69 | 50.02 | 50.69 | 49.85 | 2.20% | 12 |
| Oct 29, 2025 | 48.90 | 49.64 | 48.90 | 49.60 | 48.78 | 5.08% | 23 |
| Oct 28, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.42 | -0.42% | 4 |
| Oct 27, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.61 | -0.52% | 2 |
| Oct 22, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 46.86 | -0.21% | 1 |
| Oct 16, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 46.96 | -1.24% | 9 |
| Oct 14, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 47.55 | 2.33% | 2 |
| Oct 13, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 46.47 | 0.85% | 1 |
| Oct 9, 2025 | 47.30 | 47.30 | 46.85 | 46.85 | 46.07 | 0.86% | 157 |
| Oct 8, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 45.68 | 0.98% | 6 |
| Oct 3, 2025 | 46.85 | 46.85 | 46.00 | 46.00 | 45.24 | -1.81% | 51 |
| Oct 2, 2025 | 46.95 | 47.00 | 46.85 | 46.85 | 46.07 | -2.90% | 3 |
| Oct 1, 2025 | 47.25 | 48.35 | 47.25 | 48.25 | 47.45 | 6.18% | 12 |
| Sep 30, 2025 | 45.00 | 45.64 | 45.00 | 45.44 | 44.69 | 4.22% | 46 |
| Sep 29, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 42.88 | 0.95% | 50 |
| Sep 26, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 42.47 | 1.01% | 50 |
| Sep 18, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.05 | 0.19% | 1 |
| Sep 16, 2025 | 42.56 | 42.76 | 42.56 | 42.68 | 41.97 | -0.84% | 10 |
| Sep 15, 2025 | 43.00 | 43.04 | 43.00 | 43.04 | 42.33 | -0.83% | 48 |
| Sep 12, 2025 | 44.45 | 44.45 | 43.40 | 43.40 | 42.68 | -2.43% | 13 |
| Sep 11, 2025 | 44.40 | 44.48 | 44.40 | 44.48 | 43.74 | 1.92% | 3 |
| Sep 10, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 42.92 | -1.16% | 1 |
| Sep 9, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 43.42 | 2.01% | 1 |
| Sep 5, 2025 | 43.24 | 43.28 | 43.24 | 43.28 | 42.56 | 0.93% | 31 |
| Sep 3, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.17 | 0.85% | 25 |
| Sep 2, 2025 | 42.60 | 43.00 | 42.40 | 42.52 | 41.82 | -1.67% | 16 |
| Aug 29, 2025 | 43.20 | 43.24 | 43.20 | 43.24 | 42.52 | 1.22% | 9 |
| Aug 28, 2025 | 43.00 | 43.00 | 42.72 | 42.72 | 42.01 | -1.39% | 6 |