GSK plc (GSK)
NYSE: GSK · Real-Time Price · USD
59.13
+1.06 (1.83%)
At close: Feb 27, 2026, 4:00 PM EST
59.35
+0.22 (0.37%)
After-hours: Feb 27, 2026, 7:02 PM EST
GSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 58.43 | 59.36 | 58.33 | 59.13 | 59.13 | 1.83% | 5,980,514 |
| Feb 26, 2026 | 59.00 | 59.07 | 58.05 | 58.07 | 58.07 | -2.47% | 6,205,963 |
| Feb 25, 2026 | 59.67 | 59.94 | 59.49 | 59.54 | 59.54 | 0.71% | 4,591,980 |
| Feb 24, 2026 | 59.51 | 59.82 | 59.09 | 59.12 | 59.12 | -0.24% | 5,717,116 |
| Feb 23, 2026 | 59.27 | 59.71 | 59.02 | 59.26 | 59.26 | -0.44% | 6,849,128 |
| Feb 20, 2026 | 59.87 | 60.05 | 59.33 | 59.52 | 59.52 | -2.19% | 7,218,415 |
| Feb 19, 2026 | 60.93 | 61.06 | 59.98 | 60.85 | 60.37 | -0.54% | 4,862,299 |
| Feb 18, 2026 | 61.54 | 61.70 | 60.99 | 61.18 | 60.70 | 0.51% | 5,390,007 |
| Feb 17, 2026 | 60.50 | 61.03 | 60.06 | 60.87 | 60.39 | 3.29% | 5,675,239 |
| Feb 13, 2026 | 58.87 | 59.17 | 58.56 | 58.93 | 58.47 | 0.67% | 6,280,813 |
| Feb 12, 2026 | 58.43 | 58.62 | 58.05 | 58.54 | 58.08 | 0.09% | 6,244,583 |
| Feb 11, 2026 | 58.74 | 58.92 | 58.02 | 58.49 | 58.03 | -0.56% | 6,951,483 |
| Feb 10, 2026 | 59.24 | 59.32 | 58.19 | 58.82 | 58.36 | -0.32% | 9,503,887 |
| Feb 9, 2026 | 59.92 | 59.94 | 58.61 | 59.01 | 58.55 | -2.03% | 8,070,939 |
| Feb 6, 2026 | 59.29 | 60.37 | 59.25 | 60.23 | 59.76 | 1.79% | 8,149,117 |
| Feb 5, 2026 | 57.79 | 59.62 | 57.73 | 59.17 | 58.71 | 3.39% | 13,085,085 |
| Feb 4, 2026 | 56.56 | 57.62 | 56.33 | 57.23 | 56.78 | 7.29% | 10,897,002 |
| Feb 3, 2026 | 52.49 | 53.38 | 52.43 | 53.34 | 52.92 | 1.66% | 6,205,900 |
| Feb 2, 2026 | 52.17 | 52.67 | 52.13 | 52.47 | 52.06 | 1.69% | 4,151,245 |
| Jan 30, 2026 | 51.14 | 51.69 | 51.06 | 51.60 | 51.19 | 1.86% | 5,489,868 |
| Jan 29, 2026 | 50.82 | 51.09 | 50.63 | 50.66 | 50.26 | 1.12% | 5,904,832 |
| Jan 28, 2026 | 50.17 | 50.61 | 49.60 | 50.10 | 49.71 | -1.38% | 5,883,597 |
| Jan 27, 2026 | 50.49 | 51.37 | 50.49 | 50.80 | 50.40 | 0.95% | 5,105,322 |
| Jan 26, 2026 | 49.77 | 50.57 | 49.74 | 50.32 | 49.92 | 2.38% | 4,220,693 |
| Jan 23, 2026 | 48.74 | 49.16 | 48.57 | 49.15 | 48.76 | 1.03% | 5,430,027 |
| Jan 22, 2026 | 48.41 | 48.75 | 48.08 | 48.65 | 48.27 | 1.21% | 4,564,463 |
| Jan 21, 2026 | 47.85 | 48.38 | 47.77 | 48.07 | 47.69 | 0.88% | 6,516,360 |
| Jan 20, 2026 | 48.05 | 48.35 | 47.62 | 47.65 | 47.28 | -1.18% | 8,201,247 |
| Jan 16, 2026 | 48.85 | 48.93 | 48.09 | 48.22 | 47.84 | -1.83% | 7,543,556 |
| Jan 15, 2026 | 50.48 | 50.50 | 49.07 | 49.12 | 48.73 | -3.29% | 6,545,320 |
| Jan 14, 2026 | 50.20 | 50.87 | 50.16 | 50.79 | 50.39 | 1.78% | 3,684,192 |
| Jan 13, 2026 | 49.93 | 50.07 | 49.32 | 49.90 | 49.51 | -0.97% | 3,693,228 |
| Jan 12, 2026 | 50.80 | 50.82 | 50.17 | 50.39 | 49.99 | - | 2,640,696 |
| Jan 9, 2026 | 50.43 | 50.81 | 50.36 | 50.39 | 49.99 | 0.34% | 3,925,737 |
| Jan 8, 2026 | 50.80 | 51.27 | 50.02 | 50.22 | 49.83 | -0.79% | 4,406,993 |
| Jan 7, 2026 | 50.69 | 51.39 | 50.56 | 50.62 | 50.22 | 0.12% | 5,205,076 |
| Jan 6, 2026 | 50.69 | 51.46 | 50.34 | 50.56 | 50.16 | 3.14% | 5,923,880 |
| Jan 5, 2026 | 49.50 | 49.57 | 48.59 | 49.02 | 48.63 | -1.23% | 5,277,928 |
| Jan 2, 2026 | 49.23 | 49.63 | 49.07 | 49.63 | 49.24 | 1.20% | 3,486,261 |
| Dec 31, 2025 | 49.20 | 49.24 | 48.93 | 49.04 | 48.65 | -0.53% | 1,584,812 |
| Dec 30, 2025 | 49.30 | 49.40 | 49.14 | 49.30 | 48.91 | 0.39% | 1,833,635 |
| Dec 29, 2025 | 48.92 | 49.24 | 48.92 | 49.11 | 48.72 | 0.06% | 1,821,112 |
| Dec 26, 2025 | 48.97 | 49.13 | 48.85 | 49.08 | 48.69 | 0.25% | 1,207,599 |
| Dec 24, 2025 | 48.72 | 49.04 | 48.69 | 48.96 | 48.58 | 0.23% | 1,064,871 |
| Dec 23, 2025 | 48.99 | 49.23 | 48.72 | 48.85 | 48.47 | 0.54% | 2,857,702 |
| Dec 22, 2025 | 48.65 | 48.88 | 48.50 | 48.59 | 48.21 | -0.04% | 2,602,844 |
| Dec 19, 2025 | 48.21 | 48.93 | 48.15 | 48.61 | 48.23 | 0.66% | 3,286,418 |
| Dec 18, 2025 | 48.40 | 48.69 | 48.24 | 48.29 | 47.91 | -0.86% | 3,470,365 |
| Dec 17, 2025 | 49.35 | 49.44 | 48.68 | 48.71 | 48.33 | -0.14% | 5,257,660 |
| Dec 16, 2025 | 49.28 | 49.36 | 48.52 | 48.78 | 48.40 | -0.93% | 3,800,683 |
| Dec 15, 2025 | 48.91 | 49.39 | 48.90 | 49.24 | 48.85 | 0.88% | 4,059,483 |
| Dec 12, 2025 | 48.90 | 48.99 | 48.56 | 48.81 | 48.43 | -0.14% | 2,972,812 |
| Dec 11, 2025 | 48.46 | 48.97 | 48.45 | 48.88 | 48.50 | 0.97% | 3,871,093 |
| Dec 10, 2025 | 48.04 | 48.44 | 47.82 | 48.41 | 48.03 | 2.41% | 2,988,235 |
| Dec 9, 2025 | 48.01 | 48.29 | 47.20 | 47.27 | 46.90 | -2.48% | 3,782,770 |
| Dec 8, 2025 | 48.39 | 48.58 | 48.15 | 48.47 | 48.09 | 0.12% | 4,354,005 |
| Dec 5, 2025 | 48.77 | 48.85 | 48.01 | 48.41 | 48.03 | -0.33% | 2,380,422 |
| Dec 4, 2025 | 48.95 | 49.06 | 48.53 | 48.57 | 48.19 | -0.82% | 3,326,056 |
| Dec 3, 2025 | 48.95 | 49.31 | 48.80 | 48.97 | 48.59 | 1.45% | 3,696,082 |
| Dec 2, 2025 | 48.09 | 48.41 | 47.78 | 48.27 | 47.89 | 2.29% | 4,840,745 |
| Dec 1, 2025 | 48.06 | 48.08 | 47.13 | 47.19 | 46.82 | -1.40% | 3,663,248 |
| Nov 28, 2025 | 47.88 | 47.90 | 47.42 | 47.86 | 47.48 | -0.33% | 2,851,788 |
| Nov 26, 2025 | 48.04 | 48.36 | 47.98 | 48.02 | 47.64 | 0.99% | 4,282,065 |
| Nov 25, 2025 | 47.35 | 47.92 | 47.31 | 47.55 | 47.18 | 1.19% | 6,602,184 |
| Nov 24, 2025 | 47.03 | 47.34 | 46.86 | 46.99 | 46.62 | -0.42% | 5,306,127 |
| Nov 21, 2025 | 46.49 | 47.32 | 46.47 | 47.19 | 46.82 | 2.34% | 4,235,435 |
| Nov 20, 2025 | 46.60 | 46.60 | 45.81 | 46.11 | 45.75 | -0.50% | 6,208,599 |
| Nov 19, 2025 | 47.02 | 47.08 | 46.32 | 46.34 | 45.98 | -2.17% | 6,213,130 |
| Nov 18, 2025 | 47.03 | 47.48 | 46.96 | 47.37 | 47.00 | -0.34% | 4,634,984 |
| Nov 17, 2025 | 47.60 | 47.98 | 47.42 | 47.53 | 47.16 | 0.74% | 3,735,109 |
| Nov 14, 2025 | 47.32 | 47.57 | 47.10 | 47.18 | 46.81 | -1.99% | 5,054,167 |
| Nov 13, 2025 | 48.02 | 48.69 | 48.01 | 48.14 | 47.34 | 0.15% | 4,035,935 |
| Nov 12, 2025 | 47.76 | 48.31 | 47.52 | 48.07 | 47.27 | -0.70% | 3,566,145 |
| Nov 11, 2025 | 47.83 | 48.48 | 47.82 | 48.41 | 47.61 | 2.22% | 3,916,115 |
| Nov 10, 2025 | 46.75 | 47.37 | 46.56 | 47.36 | 46.57 | 1.57% | 2,861,682 |
| Nov 7, 2025 | 46.75 | 46.93 | 46.39 | 46.63 | 45.85 | -1.00% | 5,552,887 |
| Nov 6, 2025 | 46.84 | 47.21 | 46.62 | 47.10 | 46.32 | 0.88% | 4,212,600 |
| Nov 5, 2025 | 46.56 | 47.04 | 46.52 | 46.69 | 45.91 | -0.28% | 5,524,960 |
| Nov 4, 2025 | 46.09 | 47.02 | 45.99 | 46.82 | 46.04 | 1.01% | 5,065,415 |
| Nov 3, 2025 | 46.75 | 46.75 | 46.26 | 46.35 | 45.58 | -1.09% | 4,764,898 |
| Oct 31, 2025 | 46.85 | 47.12 | 46.57 | 46.86 | 46.08 | -0.17% | 5,027,438 |
| Oct 30, 2025 | 45.93 | 47.16 | 45.82 | 46.94 | 46.16 | 2.20% | 8,724,758 |
| Oct 29, 2025 | 46.02 | 46.71 | 45.50 | 45.93 | 45.17 | 5.10% | 13,924,419 |
| Oct 28, 2025 | 44.00 | 44.24 | 42.89 | 43.70 | 42.97 | -0.23% | 8,410,490 |
| Oct 27, 2025 | 43.85 | 44.22 | 43.65 | 43.80 | 43.07 | 1.30% | 5,573,082 |
| Oct 24, 2025 | 43.79 | 43.99 | 42.85 | 43.24 | 42.52 | -5.05% | 9,860,195 |
| Oct 23, 2025 | 43.99 | 46.87 | 43.98 | 45.54 | 44.78 | 2.89% | 7,897,577 |
| Oct 22, 2025 | 44.06 | 44.47 | 44.01 | 44.26 | 43.52 | 0.73% | 3,044,494 |
| Oct 21, 2025 | 44.35 | 44.44 | 43.83 | 43.94 | 43.21 | -0.41% | 3,909,955 |
| Oct 20, 2025 | 43.88 | 44.31 | 43.71 | 44.12 | 43.39 | 0.48% | 3,216,791 |
| Oct 17, 2025 | 43.37 | 44.35 | 43.34 | 43.91 | 43.18 | 0.32% | 4,076,087 |
| Oct 16, 2025 | 43.97 | 44.10 | 43.62 | 43.77 | 43.04 | -0.02% | 2,609,859 |
| Oct 15, 2025 | 43.22 | 43.93 | 43.22 | 43.78 | 43.05 | -0.84% | 4,551,887 |
| Oct 14, 2025 | 43.81 | 44.17 | 43.71 | 44.15 | 43.42 | 1.05% | 3,693,655 |
| Oct 13, 2025 | 43.24 | 43.75 | 43.21 | 43.69 | 42.96 | 0.34% | 3,151,492 |
| Oct 10, 2025 | 43.76 | 43.78 | 43.10 | 43.54 | 42.82 | 0.23% | 5,318,571 |
| Oct 9, 2025 | 44.05 | 44.23 | 43.38 | 43.44 | 42.72 | 0.21% | 4,429,799 |
| Oct 8, 2025 | 43.76 | 43.90 | 43.34 | 43.35 | 42.63 | -0.34% | 2,947,936 |
| Oct 7, 2025 | 43.26 | 43.68 | 43.09 | 43.50 | 42.78 | 0.12% | 3,867,853 |
| Oct 6, 2025 | 43.70 | 44.02 | 43.35 | 43.45 | 42.73 | 0.23% | 6,465,430 |