Skip to main content
GSK plc (ETR:GS71)
Germany flag Germany · Delayed Price · Currency is EUR
21.02
+0.07 (0.33%)
Last updated: Dec 5, 2025, 1:26 PM CET

GSK plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9321.0320.6220.6920.69-1.24%83,449
Dec 4, 202520.9721.2420.8620.9520.95-0.19%114,738
Dec 3, 202520.9421.1220.8720.9920.991.30%230,571
Dec 2, 202520.4420.8220.4420.7220.720.88%145,528
Dec 1, 202520.4720.8020.4520.5420.540.20%151,458
Nov 28, 202520.6420.7120.4120.5020.50-0.73%459,604
Nov 27, 202520.6620.7420.5820.6520.65-0.48%50,410
Nov 26, 202520.5220.8520.5220.7520.750.92%636,759
Nov 25, 202520.4520.7020.3320.5620.560.34%1,002,500
Nov 24, 202520.4320.4920.2220.4920.490.20%936,907
Nov 21, 202519.9620.4519.9620.4520.451.89%165,930
Nov 20, 202520.2420.3220.0220.0720.07-0.59%208,894
Nov 19, 202520.3120.3620.1920.1920.19-0.98%706,191
Nov 18, 202520.5720.5920.2420.3920.39-0.73%1,045,495
Nov 17, 202520.3720.5920.3220.5420.540.88%1,018,983
Nov 14, 202520.4220.4520.2120.3620.36-1.31%87,983
Nov 13, 202520.5820.6520.4120.6320.63-0.29%147,607
Nov 12, 202520.7320.7720.5120.6920.51-0.53%119,148
Nov 11, 202520.4020.8220.4020.8020.622.82%123,925
Nov 10, 202520.1320.3320.0420.2320.050.40%108,646
Nov 7, 202520.3220.3620.0120.1519.97-0.49%57,103
Nov 6, 202520.2420.3420.1920.2520.07-0.59%253,411
Nov 5, 202520.2720.4620.2420.3720.19-130,915
Nov 4, 202520.0420.4119.9220.3720.191.34%132,161
Nov 3, 202520.2420.3720.0620.1019.92-1.08%120,072
Oct 31, 202520.3120.4220.0420.3220.140.05%148,757
Oct 30, 202519.7120.3119.6120.3120.131.96%216,299
Oct 29, 202519.3320.0518.9419.9219.756.10%463,428
Oct 28, 202518.7818.9518.6818.7818.61-0.37%460,465
Oct 27, 202518.8218.9518.7518.8518.681.48%133,966
Oct 24, 202518.5318.8718.4318.5718.41-2.13%155,054
Oct 23, 202519.0119.1418.9418.9818.81-0.58%43,723
Oct 22, 202518.8519.1418.8519.0918.920.21%83,209
Oct 21, 202518.9319.1218.9119.0518.880.95%298,790
Oct 20, 202518.7218.9418.7218.8718.700.75%102,051
Oct 17, 202518.6218.7318.3918.7318.56-0.69%191,157
Oct 16, 202518.8518.9118.7718.8618.690.35%37,795
Oct 15, 202518.6518.8118.5518.7918.63-0.37%100,174
Oct 14, 202518.7519.0218.7418.8618.690.27%175,580
Oct 13, 202518.6918.9018.6818.8118.650.59%144,483
Oct 10, 202518.7518.9718.7018.7018.54-1.14%117,380
Oct 9, 202518.9019.0418.8518.9218.750.75%70,653
Oct 8, 202518.6818.8718.6718.7818.610.75%81,588
Oct 7, 202518.5118.6418.4818.6418.47-0.21%476,351
Oct 6, 202518.5018.7918.4818.6818.51-0.53%1,538,724
Oct 3, 202518.8519.0418.4318.7818.61-1.21%2,057,179
Oct 2, 202519.3919.4118.8819.0118.84-1.71%1,788,120
Oct 1, 202518.3519.3418.3419.3419.176.59%2,344,736
Sep 30, 202517.5718.3317.4618.1417.984.07%923,191
Sep 29, 202517.6217.7617.1717.4317.281.90%269,971
Sep 26, 202516.7817.2016.7317.1116.961.36%176,005
Sep 25, 202517.0217.1916.8816.8816.73-1.08%111,013
Sep 24, 202517.1417.1816.9917.0616.91-0.61%43,460
Sep 23, 202517.2717.4017.1417.1717.01-1.35%98,316
Sep 22, 202517.2517.4417.1717.4017.250.87%144,049
Sep 19, 202517.0817.3717.0517.2517.101.26%103,745
Sep 18, 202517.0817.1216.9517.0416.89-0.03%80,831
Sep 17, 202516.9117.1016.9017.0416.890.59%120,770
Sep 16, 202517.0317.1616.9416.9416.79-1.22%89,098
Sep 15, 202517.3917.3917.1417.1517.00-1.72%119,211
Sep 12, 202517.5817.7617.4317.4517.30-0.91%175,509
Sep 11, 202517.3917.6417.3817.6117.461.97%114,759
Sep 10, 202517.3817.4417.2117.2717.12-0.14%169,110
Sep 9, 202517.0417.3117.0317.3017.142.07%175,808
Sep 8, 202517.1217.1216.7716.9516.80-0.62%158,849
Sep 5, 202516.9417.1016.9217.0516.900.35%154,325
Sep 4, 202516.8617.0516.8016.9916.840.21%87,185
Sep 3, 202516.7716.9616.6916.9616.811.71%612,393
Sep 2, 202516.7716.9816.6416.6716.52-0.89%402,087
Sep 1, 202517.0017.0216.7116.8216.67-130,487
Aug 29, 202516.9116.9316.7716.8216.67-0.83%59,146
Aug 28, 202517.1917.2116.9616.9616.81-1.28%147,176
Aug 27, 202517.2417.2917.1417.1817.030.76%91,436
Aug 26, 202516.9917.2816.9717.0516.900.38%403,140
Aug 25, 202517.5017.5016.9616.9916.84-0.93%81,126
Aug 22, 202517.2417.4317.1517.1516.99-1.07%391,184
Aug 21, 202517.1817.3417.1217.3317.180.67%892,394
Aug 20, 202516.9517.3716.9317.2217.061.95%1,412,164
Aug 19, 202516.6616.9216.6616.8916.740.81%778,036
Aug 18, 202516.7116.8416.6816.7516.601.09%679,614
Aug 15, 202516.6416.6616.5216.5716.420.24%955,634
Aug 14, 202516.4816.5316.3916.5316.39-0.90%148,360
Aug 13, 202516.4716.7216.4716.6816.352.27%243,779
Aug 12, 202516.3116.3816.2416.3115.990.09%79,450
Aug 11, 202516.3016.4116.2916.3015.970.49%89,918
Aug 8, 202516.2616.2716.1216.2215.891.09%191,354
Aug 7, 202515.7516.0715.6616.0415.721.26%579,735
Aug 6, 202516.1016.1115.8215.8415.53-1.86%787,574
Aug 5, 202516.3316.3316.0516.1415.82-0.06%1,137,221
Aug 4, 202516.1516.1615.9916.1515.830.22%1,156,085
Aug 1, 202516.1916.3316.0616.1215.80-2.66%1,032,684
Jul 31, 202516.9116.9316.3416.5616.23-2.67%1,480,593
Jul 30, 202516.4817.0516.1217.0116.674.74%954,070
Jul 29, 202516.1716.3116.0816.2415.920.25%415,957
Jul 28, 202516.3016.3516.1416.2015.881.00%111,405
Jul 25, 202516.0616.1215.9816.0415.72-0.22%911,327
Jul 24, 202515.9516.2515.9516.0815.760.82%512,066
Jul 23, 202515.8615.9815.8315.9515.632.31%135,556
Jul 22, 202515.5615.7515.4915.5915.280.06%120,973
Jul 21, 202515.6715.7615.5315.5815.27-0.48%95,147