GSK plc (ETR:GS71)
Germany
· Delayed Price · Currency is EUR 24.29
-0.06 (-0.25%)
At close: Mar 4, 2026
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.56 | 24.71 | 24.26 | 24.29 | 24.29 | -0.25% | 30,875 |
| Mar 3, 2026 | 24.76 | 24.79 | 24.31 | 24.35 | 24.35 | -2.33% | 71,123 |
| Mar 2, 2026 | 24.81 | 25.11 | 24.69 | 24.93 | 24.93 | -0.44% | 45,527 |
| Feb 27, 2026 | 24.75 | 25.04 | 24.73 | 25.04 | 25.04 | 0.93% | 84,532 |
| Feb 26, 2026 | 25.23 | 25.36 | 24.71 | 24.81 | 24.81 | -2.21% | 167,358 |
| Feb 25, 2026 | 25.14 | 25.42 | 25.14 | 25.37 | 25.37 | 0.55% | 106,860 |
| Feb 24, 2026 | 25.07 | 25.43 | 24.95 | 25.23 | 25.23 | -0.04% | 56,448 |
| Feb 23, 2026 | 25.20 | 25.32 | 24.99 | 25.24 | 25.24 | -0.32% | 102,521 |
| Feb 20, 2026 | 25.60 | 25.64 | 25.19 | 25.32 | 25.32 | -0.35% | 107,602 |
| Feb 19, 2026 | 25.69 | 25.91 | 25.38 | 25.41 | 25.41 | -2.19% | 73,736 |
| Feb 18, 2026 | 25.73 | 26.14 | 25.72 | 25.98 | 25.77 | 1.48% | 189,155 |
| Feb 17, 2026 | 25.21 | 25.85 | 25.21 | 25.60 | 25.40 | 1.95% | 201,124 |
| Feb 16, 2026 | 24.81 | 25.16 | 24.81 | 25.11 | 24.91 | 1.01% | 59,442 |
| Feb 13, 2026 | 24.70 | 24.90 | 24.58 | 24.86 | 24.66 | 0.97% | 81,013 |
| Feb 12, 2026 | 24.42 | 24.66 | 24.31 | 24.62 | 24.42 | -0.40% | 38,933 |
| Feb 11, 2026 | 24.83 | 24.85 | 24.51 | 24.72 | 24.52 | -0.44% | 67,420 |
| Feb 10, 2026 | 24.82 | 25.07 | 24.46 | 24.83 | 24.63 | 0.20% | 85,917 |
| Feb 9, 2026 | 25.29 | 25.45 | 24.78 | 24.78 | 24.58 | -2.06% | 116,773 |
| Feb 6, 2026 | 24.94 | 25.31 | 24.75 | 25.30 | 25.10 | 1.12% | 129,455 |
| Feb 5, 2026 | 24.17 | 25.19 | 24.16 | 25.02 | 24.82 | 3.86% | 255,271 |
| Feb 4, 2026 | 22.40 | 24.41 | 22.40 | 24.09 | 23.90 | 6.88% | 306,819 |
| Feb 3, 2026 | 22.34 | 22.55 | 22.27 | 22.54 | 22.36 | 1.35% | 43,068 |
| Feb 2, 2026 | 21.74 | 22.27 | 21.72 | 22.24 | 22.06 | 2.87% | 56,981 |
| Jan 30, 2026 | 21.13 | 21.62 | 21.13 | 21.62 | 21.45 | 1.12% | 50,096 |
| Jan 29, 2026 | 21.05 | 21.44 | 20.98 | 21.38 | 21.21 | 1.91% | 29,313 |
| Jan 28, 2026 | 21.14 | 21.14 | 20.85 | 20.98 | 20.81 | -2.01% | 105,925 |
| Jan 27, 2026 | 21.17 | 21.44 | 21.12 | 21.41 | 21.24 | 1.57% | 37,475 |
| Jan 26, 2026 | 20.70 | 21.13 | 20.70 | 21.08 | 20.91 | 1.49% | 76,250 |
| Jan 23, 2026 | 20.75 | 20.85 | 20.71 | 20.77 | 20.61 | 0.24% | 76,231 |
| Jan 22, 2026 | 20.62 | 20.76 | 20.40 | 20.72 | 20.56 | 1.22% | 125,859 |
| Jan 21, 2026 | 20.56 | 20.63 | 20.34 | 20.47 | 20.31 | -0.49% | 160,504 |
| Jan 20, 2026 | 20.80 | 20.80 | 20.38 | 20.57 | 20.41 | -1.34% | 100,388 |
| Jan 19, 2026 | 20.66 | 20.89 | 20.66 | 20.85 | 20.68 | -0.62% | 51,105 |
| Jan 16, 2026 | 21.11 | 21.18 | 20.74 | 20.98 | 20.81 | -1.59% | 158,387 |
| Jan 15, 2026 | 21.81 | 21.88 | 21.29 | 21.32 | 21.15 | -1.66% | 71,695 |
| Jan 14, 2026 | 21.43 | 21.68 | 21.43 | 21.68 | 21.51 | 1.17% | 26,088 |
| Jan 13, 2026 | 21.61 | 21.62 | 21.18 | 21.43 | 21.26 | -0.92% | 48,940 |
| Jan 12, 2026 | 21.58 | 21.91 | 21.55 | 21.63 | 21.46 | -0.55% | 43,572 |
| Jan 9, 2026 | 21.61 | 21.86 | 21.60 | 21.75 | 21.58 | -0.23% | 42,067 |
| Jan 8, 2026 | 21.75 | 21.98 | 21.66 | 21.80 | 21.63 | -0.37% | 69,237 |
| Jan 7, 2026 | 22.00 | 22.04 | 21.62 | 21.88 | 21.71 | -0.14% | 77,869 |
| Jan 6, 2026 | 21.12 | 22.00 | 21.12 | 21.91 | 21.74 | 4.23% | 103,041 |
| Jan 5, 2026 | 20.98 | 21.21 | 20.79 | 21.02 | 20.85 | -0.05% | 67,954 |
| Jan 2, 2026 | 21.00 | 21.21 | 20.89 | 21.03 | 20.86 | -0.05% | 112,557 |
| Dec 30, 2025 | 20.90 | 21.07 | 20.84 | 21.04 | 20.87 | 0.67% | 15,803 |
| Dec 29, 2025 | 20.82 | 20.93 | 20.71 | 20.90 | 20.73 | 0.63% | 89,477 |
| Dec 23, 2025 | 20.76 | 20.90 | 20.74 | 20.77 | 20.61 | 0.39% | 94,935 |
| Dec 22, 2025 | 20.74 | 20.85 | 20.66 | 20.69 | 20.53 | -0.43% | 57,444 |
| Dec 19, 2025 | 20.63 | 20.78 | 20.53 | 20.78 | 20.61 | 0.24% | 94,586 |
| Dec 18, 2025 | 20.68 | 20.76 | 20.58 | 20.73 | 20.57 | -0.91% | 135,900 |
| Dec 17, 2025 | 20.82 | 21.07 | 20.78 | 20.92 | 20.75 | 0.48% | 117,757 |
| Dec 16, 2025 | 21.00 | 21.12 | 20.70 | 20.82 | 20.65 | -0.38% | 222,766 |
| Dec 15, 2025 | 20.73 | 20.95 | 20.65 | 20.90 | 20.73 | 0.63% | 51,306 |
| Dec 12, 2025 | 20.76 | 20.94 | 20.72 | 20.77 | 20.61 | -0.05% | 54,281 |
| Dec 11, 2025 | 20.53 | 20.80 | 20.51 | 20.78 | 20.61 | 1.02% | 68,038 |
| Dec 10, 2025 | 20.39 | 20.72 | 20.28 | 20.57 | 20.41 | 0.73% | 87,320 |
| Dec 9, 2025 | 20.81 | 20.84 | 20.40 | 20.42 | 20.26 | -2.06% | 45,712 |
| Dec 8, 2025 | 20.77 | 20.86 | 20.67 | 20.85 | 20.68 | 0.77% | 84,006 |
| Dec 5, 2025 | 20.93 | 21.03 | 20.62 | 20.69 | 20.53 | -1.24% | 83,449 |
| Dec 4, 2025 | 20.97 | 21.24 | 20.86 | 20.95 | 20.78 | -0.19% | 114,738 |
| Dec 3, 2025 | 20.94 | 21.12 | 20.87 | 20.99 | 20.82 | 1.30% | 230,571 |
| Dec 2, 2025 | 20.44 | 20.82 | 20.44 | 20.72 | 20.56 | 0.88% | 145,528 |
| Dec 1, 2025 | 20.47 | 20.80 | 20.45 | 20.54 | 20.38 | 0.20% | 151,458 |
| Nov 28, 2025 | 20.64 | 20.71 | 20.41 | 20.50 | 20.34 | -0.73% | 459,604 |
| Nov 27, 2025 | 20.66 | 20.74 | 20.58 | 20.65 | 20.49 | -0.48% | 50,410 |
| Nov 26, 2025 | 20.52 | 20.85 | 20.52 | 20.75 | 20.59 | 0.92% | 636,759 |
| Nov 25, 2025 | 20.45 | 20.70 | 20.33 | 20.56 | 20.40 | 0.34% | 1,002,500 |
| Nov 24, 2025 | 20.43 | 20.49 | 20.22 | 20.49 | 20.33 | 0.20% | 936,907 |
| Nov 21, 2025 | 19.96 | 20.45 | 19.96 | 20.45 | 20.29 | 1.89% | 165,930 |
| Nov 20, 2025 | 20.24 | 20.32 | 20.02 | 20.07 | 19.91 | -0.59% | 208,894 |
| Nov 19, 2025 | 20.31 | 20.36 | 20.19 | 20.19 | 20.03 | -0.98% | 706,191 |
| Nov 18, 2025 | 20.57 | 20.59 | 20.24 | 20.39 | 20.23 | -0.73% | 1,045,495 |
| Nov 17, 2025 | 20.37 | 20.59 | 20.32 | 20.54 | 20.38 | 0.88% | 1,018,983 |
| Nov 14, 2025 | 20.42 | 20.45 | 20.21 | 20.36 | 20.20 | -1.31% | 87,983 |
| Nov 13, 2025 | 20.58 | 20.65 | 20.41 | 20.63 | 20.47 | -0.29% | 147,607 |
| Nov 12, 2025 | 20.73 | 20.77 | 20.51 | 20.69 | 20.35 | -0.53% | 119,148 |
| Nov 11, 2025 | 20.40 | 20.82 | 20.40 | 20.80 | 20.45 | 2.82% | 123,925 |
| Nov 10, 2025 | 20.13 | 20.33 | 20.04 | 20.23 | 19.89 | 0.40% | 108,646 |
| Nov 7, 2025 | 20.32 | 20.36 | 20.01 | 20.15 | 19.81 | -0.49% | 57,103 |
| Nov 6, 2025 | 20.24 | 20.34 | 20.19 | 20.25 | 19.91 | -0.59% | 253,411 |
| Nov 5, 2025 | 20.27 | 20.46 | 20.24 | 20.37 | 20.03 | - | 130,915 |
| Nov 4, 2025 | 20.04 | 20.41 | 19.92 | 20.37 | 20.03 | 1.34% | 132,161 |
| Nov 3, 2025 | 20.24 | 20.37 | 20.06 | 20.10 | 19.77 | -1.08% | 120,072 |
| Oct 31, 2025 | 20.31 | 20.42 | 20.04 | 20.32 | 19.98 | 0.05% | 148,757 |
| Oct 30, 2025 | 19.71 | 20.31 | 19.61 | 20.31 | 19.97 | 1.96% | 216,299 |
| Oct 29, 2025 | 19.33 | 20.05 | 18.94 | 19.92 | 19.59 | 6.10% | 463,428 |
| Oct 28, 2025 | 18.78 | 18.95 | 18.68 | 18.78 | 18.46 | -0.37% | 460,465 |
| Oct 27, 2025 | 18.82 | 18.95 | 18.75 | 18.85 | 18.53 | 1.48% | 133,966 |
| Oct 24, 2025 | 18.53 | 18.87 | 18.43 | 18.57 | 18.26 | -2.13% | 155,054 |
| Oct 23, 2025 | 19.01 | 19.14 | 18.94 | 18.98 | 18.66 | -0.58% | 43,723 |
| Oct 22, 2025 | 18.85 | 19.14 | 18.85 | 19.09 | 18.77 | 0.21% | 83,209 |
| Oct 21, 2025 | 18.93 | 19.12 | 18.91 | 19.05 | 18.73 | 0.95% | 298,790 |
| Oct 20, 2025 | 18.72 | 18.94 | 18.72 | 18.87 | 18.55 | 0.75% | 102,051 |
| Oct 17, 2025 | 18.62 | 18.73 | 18.39 | 18.73 | 18.41 | -0.69% | 191,157 |
| Oct 16, 2025 | 18.85 | 18.91 | 18.77 | 18.86 | 18.54 | 0.35% | 37,795 |
| Oct 15, 2025 | 18.65 | 18.81 | 18.55 | 18.79 | 18.48 | -0.37% | 100,174 |
| Oct 14, 2025 | 18.75 | 19.02 | 18.74 | 18.86 | 18.55 | 0.27% | 175,580 |
| Oct 13, 2025 | 18.69 | 18.90 | 18.68 | 18.81 | 18.50 | 0.59% | 144,483 |
| Oct 10, 2025 | 18.75 | 18.97 | 18.70 | 18.70 | 18.39 | -1.14% | 117,380 |
| Oct 9, 2025 | 18.90 | 19.04 | 18.85 | 18.92 | 18.60 | 0.75% | 70,653 |