GSK plc (BVMF:G1SK34)
Brazil
· Delayed Price · Currency is BRL 54.48
-0.72 (-1.30%)
At close: Apr 27, 2026
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.10 | 54.30 | 54.10 | 54.30 | 54.30 | -0.33% | 3 |
| Apr 27, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -1.30% | 1 |
| Apr 24, 2026 | 55.68 | 55.68 | 55.20 | 55.20 | 55.20 | -4.76% | 3 |
| Apr 15, 2026 | 59.16 | 59.16 | 57.96 | 57.96 | 57.96 | -1.23% | 6 |
| Apr 10, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 1.24% | 25 |
| Apr 9, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - | 2 |
| Apr 8, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0.73% | 7 |
| Apr 7, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.52% | 27 |
| Apr 6, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - | 4 |
| Apr 2, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 0.02% | 2 |
| Apr 1, 2026 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 1.14% | 12 |
| Mar 31, 2026 | 57.60 | 57.66 | 57.18 | 57.18 | 57.18 | 0.11% | 60 |
| Mar 27, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - | 2 |
| Mar 26, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 2.15% | 20 |
| Mar 25, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 1.77% | 1 |
| Mar 23, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - | 20 |
| Mar 19, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -1.31% | 1 |
| Mar 17, 2026 | 55.75 | 55.98 | 55.68 | 55.68 | 55.68 | 0.96% | 4 |
| Mar 13, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -2.01% | 2 |
| Mar 12, 2026 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -1.05% | 1 |
| Mar 11, 2026 | 56.70 | 56.88 | 56.70 | 56.88 | 56.88 | -0.32% | 202 |
| Mar 9, 2026 | 57.25 | 57.25 | 57.06 | 57.06 | 57.06 | -0.33% | 6 |
| Mar 6, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -1.73% | 20 |
| Mar 5, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -1.42% | 2 |
| Mar 4, 2026 | 60.12 | 60.12 | 59.10 | 59.10 | 59.10 | -2.43% | 6 |
| 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 |