GSK plc (GSK)
NYSE: GSK · Real-Time Price · USD
54.47
+0.25 (0.46%)
At close: Apr 28, 2026, 4:00 PM EDT
53.48
-0.99 (-1.82%)
Pre-market: Apr 29, 2026, 5:57 AM EDT
GSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.37 | 55.02 | 54.18 | 54.47 | 54.47 | 0.46% | 6,747,600 |
| Apr 27, 2026 | 54.21 | 54.79 | 54.18 | 54.22 | 54.22 | -0.40% | 3,083,475 |
| Apr 24, 2026 | 55.22 | 55.27 | 54.19 | 54.44 | 54.44 | -2.14% | 5,044,896 |
| Apr 23, 2026 | 55.98 | 56.19 | 55.51 | 55.63 | 55.63 | -0.13% | 3,452,948 |
| Apr 22, 2026 | 56.29 | 56.34 | 55.68 | 55.70 | 55.70 | -0.75% | 3,584,312 |
| Apr 21, 2026 | 56.48 | 56.51 | 55.95 | 56.12 | 56.12 | -2.14% | 3,998,051 |
| Apr 20, 2026 | 58.17 | 58.27 | 57.30 | 57.35 | 57.35 | -1.71% | 3,661,941 |
| Apr 17, 2026 | 57.69 | 58.36 | 57.43 | 58.35 | 58.35 | 2.14% | 2,984,401 |
| Apr 16, 2026 | 57.64 | 57.78 | 57.08 | 57.13 | 57.13 | -1.18% | 3,002,486 |
| Apr 15, 2026 | 59.28 | 59.28 | 57.48 | 57.81 | 57.81 | -2.31% | 3,378,908 |
| Apr 14, 2026 | 58.96 | 59.57 | 58.14 | 59.18 | 59.18 | 0.41% | 3,753,342 |
| Apr 13, 2026 | 58.38 | 58.98 | 58.16 | 58.94 | 58.94 | 1.25% | 4,153,283 |
| Apr 10, 2026 | 59.05 | 59.06 | 58.19 | 58.21 | 58.21 | -0.26% | 4,406,157 |
| Apr 9, 2026 | 57.15 | 58.66 | 57.01 | 58.36 | 58.36 | 1.73% | 3,465,817 |
| Apr 8, 2026 | 57.03 | 57.41 | 56.51 | 57.37 | 57.37 | 2.74% | 3,808,796 |
| Apr 7, 2026 | 55.88 | 55.96 | 55.11 | 55.84 | 55.84 | -0.94% | 3,844,702 |
| Apr 6, 2026 | 56.65 | 56.76 | 56.19 | 56.37 | 56.37 | -0.56% | 2,046,312 |
| Apr 2, 2026 | 56.01 | 57.18 | 55.93 | 56.69 | 56.69 | 1.25% | 3,862,386 |
| Apr 1, 2026 | 55.52 | 56.46 | 55.41 | 55.99 | 55.99 | 1.45% | 6,253,858 |
| Mar 31, 2026 | 54.74 | 55.25 | 54.37 | 55.19 | 55.19 | 1.77% | 5,514,878 |
| Mar 30, 2026 | 54.64 | 54.65 | 54.07 | 54.23 | 54.23 | 0.72% | 3,336,758 |
| Mar 27, 2026 | 54.23 | 54.75 | 53.79 | 53.84 | 53.84 | -0.19% | 3,033,889 |
| Mar 26, 2026 | 54.58 | 54.88 | 53.86 | 53.94 | 53.94 | -1.39% | 4,522,489 |
| Mar 25, 2026 | 54.39 | 54.98 | 54.07 | 54.70 | 54.70 | 3.31% | 5,305,796 |
| Mar 24, 2026 | 51.79 | 53.10 | 51.71 | 52.95 | 52.95 | 1.85% | 4,778,247 |
| Mar 23, 2026 | 52.19 | 52.69 | 51.80 | 51.99 | 51.99 | 0.29% | 4,333,450 |
| Mar 20, 2026 | 52.17 | 52.40 | 51.55 | 51.84 | 51.84 | -1.01% | 4,636,559 |
| Mar 19, 2026 | 51.72 | 52.69 | 51.65 | 52.37 | 52.37 | 0.60% | 3,967,241 |
| Mar 18, 2026 | 52.88 | 52.88 | 51.78 | 52.06 | 52.06 | -2.53% | 4,653,249 |
| Mar 17, 2026 | 53.73 | 53.99 | 53.37 | 53.41 | 53.41 | -0.67% | 3,223,416 |
| Mar 16, 2026 | 54.21 | 54.58 | 53.70 | 53.77 | 53.77 | 0.71% | 4,148,318 |
| Mar 13, 2026 | 54.48 | 54.73 | 53.37 | 53.39 | 53.39 | -1.64% | 4,660,405 |
| Mar 12, 2026 | 54.57 | 54.57 | 53.77 | 54.28 | 54.28 | -1.58% | 5,329,189 |
| Mar 11, 2026 | 55.30 | 55.56 | 54.79 | 55.15 | 55.15 | -0.31% | 5,395,940 |
| Mar 10, 2026 | 55.53 | 56.05 | 55.10 | 55.32 | 55.32 | -0.34% | 5,132,600 |
| Mar 9, 2026 | 54.36 | 55.58 | 53.92 | 55.51 | 55.51 | 1.83% | 5,966,627 |
| Mar 6, 2026 | 54.41 | 54.92 | 54.07 | 54.51 | 54.51 | -1.38% | 6,192,399 |
| Mar 5, 2026 | 56.03 | 56.08 | 54.72 | 55.27 | 55.27 | -2.75% | 6,886,058 |
| Mar 4, 2026 | 57.02 | 57.03 | 56.29 | 56.83 | 56.83 | -0.42% | 3,719,995 |
| Mar 3, 2026 | 56.82 | 57.35 | 56.16 | 57.07 | 57.07 | -2.09% | 3,846,812 |
| Mar 2, 2026 | 58.56 | 58.87 | 58.00 | 58.29 | 58.29 | -1.42% | 3,142,532 |
| 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 |