GSK plc (FRA:GS71)
Germany
· Delayed Price · Currency is EUR 20.61
-0.44 (-2.09%)
At close: Dec 5, 2025
GSK plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.80 | 20.99 | 20.61 | 20.61 | 20.61 | -2.09% | 2,420 |
| Dec 4, 2025 | 20.91 | 21.10 | 20.91 | 21.05 | 21.05 | 0.67% | 2,000 |
| Dec 3, 2025 | 20.74 | 21.01 | 20.74 | 20.91 | 20.91 | 0.97% | 1,020 |
| Dec 2, 2025 | 20.25 | 20.82 | 20.25 | 20.71 | 20.71 | 2.07% | 1,531 |
| Dec 1, 2025 | 20.44 | 20.44 | 20.29 | 20.29 | 20.29 | -1.22% | 400 |
| Nov 28, 2025 | 20.48 | 20.65 | 20.48 | 20.54 | 20.54 | 0.34% | 1,771 |
| Nov 27, 2025 | 20.57 | 20.57 | 20.47 | 20.47 | 20.47 | -0.68% | - |
| Nov 26, 2025 | 20.48 | 20.80 | 20.48 | 20.61 | 20.61 | 0.93% | 1,424 |
| Nov 25, 2025 | 20.23 | 20.50 | 20.23 | 20.42 | 20.42 | 1.04% | 1,792 |
| Nov 24, 2025 | 20.54 | 20.54 | 20.18 | 20.21 | 20.21 | -0.54% | 1,230 |
| Nov 21, 2025 | 19.65 | 20.36 | 19.65 | 20.32 | 20.32 | 3.67% | 290 |
| Nov 20, 2025 | 20.18 | 20.18 | 19.60 | 19.60 | 19.60 | -2.63% | - |
| Nov 19, 2025 | 20.26 | 20.26 | 20.13 | 20.13 | 20.13 | -0.84% | 640 |
| Nov 18, 2025 | 20.10 | 20.50 | 20.10 | 20.30 | 20.30 | 0.05% | 1,030 |
| Nov 17, 2025 | 19.52 | 20.43 | 19.52 | 20.29 | 20.29 | 0.59% | 7,904 |
| Nov 14, 2025 | 20.40 | 20.40 | 20.17 | 20.17 | 20.17 | -1.42% | 2,699 |
| Nov 13, 2025 | 20.53 | 20.53 | 20.42 | 20.46 | 20.46 | -0.82% | 1,152 |
| Nov 12, 2025 | 20.71 | 20.77 | 20.54 | 20.63 | 20.45 | -0.19% | 1,586 |
| Nov 11, 2025 | 20.08 | 20.67 | 20.08 | 20.67 | 20.49 | 2.53% | - |
| Nov 10, 2025 | 20.09 | 20.21 | 20.09 | 20.16 | 19.98 | 0.25% | 118 |
| Nov 7, 2025 | 20.12 | 20.29 | 20.11 | 20.11 | 19.93 | -0.94% | 954 |
| Nov 6, 2025 | 20.22 | 20.30 | 20.22 | 20.30 | 20.12 | -0.05% | 100 |
| Nov 5, 2025 | 20.20 | 20.31 | 20.20 | 20.31 | 20.13 | -0.20% | 1,250 |
| Nov 4, 2025 | 19.73 | 20.35 | 19.73 | 20.35 | 20.17 | 1.65% | 2,951 |
| Nov 3, 2025 | 20.26 | 20.30 | 20.02 | 20.02 | 19.84 | -0.74% | 1,362 |
| Oct 31, 2025 | 20.02 | 20.18 | 20.02 | 20.17 | 19.99 | 0.20% | 10,351 |
| Oct 30, 2025 | 19.91 | 20.13 | 19.81 | 20.13 | 19.95 | 2.39% | 9,511 |
| Oct 29, 2025 | 19.03 | 20.00 | 19.03 | 19.66 | 19.49 | 4.85% | 2,429 |
| Oct 28, 2025 | 18.56 | 18.91 | 18.49 | 18.75 | 18.59 | 0.46% | 1,803 |
| Oct 27, 2025 | 18.68 | 18.83 | 18.67 | 18.67 | 18.50 | 1.00% | 1,160 |
| Oct 24, 2025 | 18.65 | 18.70 | 18.48 | 18.48 | 18.32 | -2.22% | 130 |
| Oct 23, 2025 | 18.87 | 19.01 | 18.87 | 18.90 | 18.73 | 0.67% | 759 |
| Oct 22, 2025 | 18.78 | 19.11 | 18.78 | 18.78 | 18.61 | -0.03% | 175 |
| Oct 21, 2025 | 18.69 | 18.99 | 18.69 | 18.78 | 18.62 | 0.24% | 435 |
| Oct 20, 2025 | 18.80 | 18.80 | 18.74 | 18.74 | 18.57 | 0.46% | 440 |
| Oct 17, 2025 | 18.53 | 18.65 | 18.45 | 18.65 | 18.49 | -0.11% | 80 |
| Oct 16, 2025 | 18.46 | 18.67 | 18.46 | 18.67 | 18.51 | -0.27% | - |
| Oct 15, 2025 | 18.91 | 18.91 | 18.72 | 18.72 | 18.56 | -0.35% | 60 |
| Oct 14, 2025 | 18.61 | 18.93 | 18.61 | 18.79 | 18.62 | 0.21% | 1,500 |
| Oct 13, 2025 | 18.48 | 18.79 | 18.48 | 18.75 | 18.58 | 2.29% | 455 |
| Oct 10, 2025 | 18.66 | 18.74 | 18.33 | 18.33 | 18.16 | -1.93% | 25 |
| Oct 9, 2025 | 18.72 | 18.72 | 18.69 | 18.69 | 18.52 | 0.54% | 75 |
| Oct 8, 2025 | 18.58 | 18.79 | 18.58 | 18.59 | 18.42 | 0.38% | 2,000 |
| Oct 7, 2025 | 18.45 | 18.52 | 18.45 | 18.52 | 18.35 | -0.48% | - |
| Oct 6, 2025 | 18.70 | 18.70 | 18.61 | 18.61 | 18.44 | 1.36% | 300 |
| Oct 3, 2025 | 18.76 | 18.94 | 18.36 | 18.36 | 18.19 | -2.63% | 970 |
| Oct 2, 2025 | 19.22 | 19.36 | 18.85 | 18.85 | 18.68 | -1.49% | 2,221 |
| Oct 1, 2025 | 17.95 | 19.14 | 17.95 | 19.14 | 18.97 | 5.43% | 2,863 |
| Sep 30, 2025 | 17.38 | 18.15 | 17.38 | 18.15 | 17.99 | 4.37% | 18,055 |
| Sep 29, 2025 | 16.98 | 17.71 | 16.98 | 17.39 | 17.24 | 2.47% | 1,020 |
| Sep 26, 2025 | 16.55 | 16.97 | 16.55 | 16.97 | 16.82 | 0.56% | 500 |
| Sep 25, 2025 | 17.01 | 17.01 | 16.83 | 16.88 | 16.73 | -0.68% | 360 |
| Sep 24, 2025 | 17.35 | 17.35 | 16.99 | 16.99 | 16.84 | -0.21% | 1,140 |
| Sep 23, 2025 | 17.26 | 17.31 | 17.03 | 17.03 | 16.88 | -1.16% | 95 |
| Sep 22, 2025 | 17.19 | 17.23 | 17.19 | 17.23 | 17.07 | 0.23% | - |
| Sep 19, 2025 | 17.04 | 17.22 | 17.04 | 17.19 | 17.03 | 1.09% | 133 |
| Sep 18, 2025 | 17.07 | 17.07 | 17.00 | 17.00 | 16.85 | -0.85% | - |
| Sep 17, 2025 | 16.93 | 17.15 | 16.93 | 17.15 | 16.99 | 1.72% | 2,190 |
| Sep 16, 2025 | 17.03 | 17.15 | 16.86 | 16.86 | 16.71 | -0.88% | 823 |
| Sep 15, 2025 | 17.36 | 17.36 | 17.01 | 17.01 | 16.86 | -1.42% | 138 |
| Sep 12, 2025 | 17.61 | 17.64 | 17.25 | 17.25 | 17.10 | -1.71% | 350 |
| Sep 11, 2025 | 17.16 | 17.61 | 17.16 | 17.55 | 17.40 | 1.18% | 200 |
| Sep 10, 2025 | 17.30 | 17.35 | 17.30 | 17.35 | 17.19 | 0.32% | 520 |
| Sep 9, 2025 | 16.85 | 17.29 | 16.85 | 17.29 | 17.14 | 2.43% | - |
| Sep 8, 2025 | 17.02 | 17.05 | 16.88 | 16.88 | 16.73 | -0.41% | 284 |
| Sep 5, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.80 | -0.29% | - |
| Sep 4, 2025 | 16.90 | 17.12 | 16.90 | 17.00 | 16.85 | 0.77% | 210 |
| Sep 3, 2025 | 16.72 | 17.05 | 16.72 | 16.87 | 16.72 | 0.96% | 300 |
| Sep 2, 2025 | 16.70 | 16.83 | 16.70 | 16.71 | 16.56 | -0.12% | 80 |
| Sep 1, 2025 | 16.90 | 16.92 | 16.73 | 16.73 | 16.58 | -0.42% | 1,855 |
| Aug 29, 2025 | 16.86 | 16.92 | 16.80 | 16.80 | 16.65 | -0.59% | 488 |
| Aug 28, 2025 | 17.05 | 17.16 | 16.90 | 16.90 | 16.75 | -0.91% | 1,980 |
| Aug 27, 2025 | 16.98 | 17.17 | 16.98 | 17.06 | 16.91 | 0.50% | 150 |
| Aug 26, 2025 | 17.01 | 17.18 | 16.97 | 16.97 | 16.82 | -0.38% | 500 |
| Aug 25, 2025 | 17.05 | 17.05 | 17.00 | 17.04 | 16.89 | 0.65% | 4,960 |
| Aug 22, 2025 | 17.09 | 17.09 | 16.93 | 16.93 | 16.78 | -0.91% | - |
| Aug 21, 2025 | 17.00 | 17.32 | 17.00 | 17.08 | 16.93 | -0.12% | 100 |
| Aug 20, 2025 | 16.88 | 17.10 | 16.88 | 17.10 | 16.95 | 1.60% | - |
| Aug 19, 2025 | 16.72 | 16.83 | 16.69 | 16.83 | 16.68 | 0.51% | 1,438 |
| Aug 18, 2025 | 16.64 | 16.89 | 16.64 | 16.75 | 16.60 | 0.84% | 3,345 |
| Aug 15, 2025 | 16.67 | 16.67 | 16.61 | 16.61 | 16.46 | -0.66% | - |
| Aug 14, 2025 | 16.43 | 16.72 | 16.36 | 16.72 | 16.57 | 0.24% | 4,297 |
| Aug 13, 2025 | 16.26 | 16.68 | 16.26 | 16.68 | 16.35 | 2.62% | 1,088 |
| Aug 12, 2025 | 16.28 | 16.31 | 16.25 | 16.25 | 15.93 | - | 200 |
| Aug 11, 2025 | 16.60 | 16.60 | 16.23 | 16.25 | 15.93 | 0.74% | 2,466 |
| Aug 8, 2025 | 15.83 | 16.22 | 15.83 | 16.13 | 15.81 | 1.80% | 1,325 |
| Aug 7, 2025 | 15.85 | 15.93 | 15.85 | 15.85 | 15.53 | 0.38% | 50 |
| Aug 6, 2025 | 16.10 | 16.10 | 15.79 | 15.79 | 15.47 | -1.41% | 1,954 |
| Aug 5, 2025 | 16.26 | 16.26 | 16.01 | 16.01 | 15.69 | -0.65% | 1,553 |
| Aug 4, 2025 | 16.17 | 16.17 | 16.00 | 16.12 | 15.80 | -0.03% | 1,276 |
| Aug 1, 2025 | 16.20 | 16.27 | 16.12 | 16.12 | 15.80 | -0.92% | 1,519 |
| Jul 31, 2025 | 16.88 | 16.88 | 16.27 | 16.27 | 15.95 | -4.38% | 860 |
| Jul 30, 2025 | 16.25 | 17.02 | 16.25 | 17.02 | 16.68 | 4.55% | 600 |
| Jul 29, 2025 | 16.10 | 16.28 | 16.10 | 16.28 | 15.95 | 1.09% | 68 |
| Jul 28, 2025 | 16.07 | 16.31 | 16.07 | 16.10 | 15.78 | 0.47% | 491 |
| Jul 25, 2025 | 16.11 | 16.11 | 16.01 | 16.03 | 15.71 | -0.06% | 1,144 |
| Jul 24, 2025 | 16.09 | 16.09 | 16.03 | 16.04 | 15.72 | 0.66% | 127 |
| Jul 23, 2025 | 15.80 | 15.99 | 15.80 | 15.93 | 15.62 | 1.85% | 1,585 |
| Jul 22, 2025 | 15.55 | 15.64 | 15.55 | 15.64 | 15.33 | 0.81% | 100 |
| Jul 21, 2025 | 15.56 | 15.71 | 15.52 | 15.52 | 15.21 | -1.15% | 3,524 |