GSK plc GSK
50.45 USD +0.26 (+0.52%)
Regular-session close
50.45 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
50.13 Day range 50.79
46.11 52-week range 61.18
- YTD
- +2.88%
- 1 year
- +4.80%
GSK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.25 | 50.78 | 50.13 | 50.45 | -0.19 | -0.38% | 2,664,255 |
| Nov 12, 2026 | 50.97 | 51.07 | 50.45 | 50.64 | +0.04 | +0.08% | 2,546,200 |
| Nov 11, 2026 | 50.18 | 50.64 | 49.79 | 50.60 | -0.63 | -1.23% | 2,701,100 |
| Nov 10, 2026 | 51.50 | 51.89 | 51.02 | 51.23 | -0.31 | -0.60% | 2,623,600 |
| Nov 9, 2026 | 51.19 | 51.64 | 50.59 | 51.54 | +1.21 | +2.40% | 3,572,600 |
| Nov 6, 2026 | 49.07 | 50.74 | 48.94 | 50.33 | -0.08 | -0.16% | 3,185,300 |
| Nov 5, 2026 | 50.58 | 51.43 | 50.26 | 50.41 | -0.74 | -1.45% | 3,059,400 |
| Nov 4, 2026 | 50.83 | 51.29 | 50.08 | 51.15 | +2.45 | +5.03% | 5,281,000 |
| Nov 3, 2026 | 49.41 | 49.57 | 48.62 | 48.70 | -0.43 | -0.88% | 3,111,900 |
| Nov 2, 2026 | 49.17 | 49.50 | 48.90 | 49.13 | -0.38 | -0.77% | 2,655,000 |
| Oct 30, 2026 | 49.84 | 50.28 | 49.25 | 49.51 | +0.83 | +1.71% | 4,767,300 |
| Oct 29, 2026 | 48.19 | 49.11 | 48.03 | 48.68 | -0.06 | -0.12% | 5,607,000 |
| Oct 28, 2026 | 47.65 | 49.32 | 47.36 | 48.74 | -2.20 | -4.32% | 8,115,900 |
| Oct 27, 2026 | 50.80 | 51.25 | 50.64 | 50.94 | -0.16 | -0.31% | 4,768,900 |
| Oct 26, 2026 | 50.86 | 51.24 | 50.85 | 51.10 | +0.35 | +0.69% | 3,609,400 |
| Oct 23, 2026 | 50.83 | 50.92 | 50.29 | 50.75 | -0.46 | -0.90% | 3,178,800 |
| Oct 22, 2026 | 50.29 | 51.44 | 49.97 | 51.21 | +1.19 | +2.38% | 4,283,400 |
| Oct 21, 2026 | 50.19 | 50.45 | 49.91 | 50.02 | -0.61 | -1.20% | 3,614,100 |
| Oct 20, 2026 | 49.98 | 51.12 | 49.77 | 50.63 | +1.17 | +2.37% | 5,597,200 |
| Oct 19, 2026 | 49.44 | 49.81 | 49.26 | 49.46 | -0.05 | -0.10% | 5,372,900 |
| Oct 16, 2026 | 49.62 | 49.97 | 49.44 | 49.51 | +0.49 | +1.00% | 6,923,500 |
| Oct 15, 2026 | 49.18 | 49.84 | 48.98 | 49.02 | +1.15 | +2.40% | 6,141,500 |
| Oct 14, 2026 | 46.63 | 47.98 | 46.55 | 47.87 | +1.60 | +3.46% | 7,087,500 |
| Oct 13, 2026 | 47.09 | 47.15 | 46.11 | 46.27 | -0.65 | -1.39% | 5,756,400 |
| Oct 12, 2026 | 46.70 | 47.09 | 46.31 | 46.92 | +0.42 | +0.90% | 10,345,400 |
| Oct 9, 2026 | 46.61 | 46.82 | 46.27 | 46.50 | -0.04 | -0.09% | 8,542,700 |
| Oct 8, 2026 | 46.40 | 46.70 | 45.83 | 46.54 | -0.48 | -1.02% | 7,730,500 |
| Oct 7, 2026 | 46.92 | 47.41 | 46.69 | 47.02 | +0.42 | +0.90% | 5,852,600 |
| Oct 6, 2026 | 46.96 | 47.01 | 46.18 | 46.60 | +0.05 | +0.11% | 6,806,400 |
| Oct 5, 2026 | 46.73 | 46.89 | 46.33 | 46.55 | -0.48 | -1.02% | 3,480,400 |
| Oct 2, 2026 | 47.08 | 47.16 | 46.84 | 47.03 | -0.15 | -0.32% | 5,385,700 |
| Oct 1, 2026 | 48.16 | 48.23 | 47.13 | 47.18 | -0.99 | -2.06% | 7,896,400 |
| Sep 30, 2026 | 48.93 | 49.05 | 48.17 | 48.17 | -1.18 | -2.39% | 5,852,300 |
| Sep 29, 2026 | 49.41 | 49.82 | 48.96 | 49.35 | -0.35 | -0.70% | 2,892,700 |
| Sep 28, 2026 | 49.17 | 49.80 | 48.98 | 49.70 | +0.46 | +0.93% | 3,586,600 |
| Sep 25, 2026 | 49.49 | 49.50 | 49.00 | 49.24 | -0.41 | -0.83% | 3,324,000 |
| Sep 24, 2026 | 49.59 | 50.14 | 49.57 | 49.65 | -0.06 | -0.12% | 2,838,900 |
| Sep 23, 2026 | 50.18 | 50.74 | 49.67 | 49.71 | -1.01 | -1.99% | 3,040,700 |
| Sep 22, 2026 | 50.69 | 50.99 | 50.22 | 50.72 | -0.36 | -0.70% | 4,296,100 |
| Sep 21, 2026 | 50.75 | 51.32 | 50.46 | 51.08 | +0.86 | +1.71% | 2,872,100 |
| Sep 18, 2026 | 50.20 | 50.33 | 49.50 | 50.22 | -0.84 | -1.65% | 4,708,700 |
| Sep 17, 2026 | 50.72 | 51.08 | 50.62 | 51.06 | +0.77 | +1.53% | 3,075,200 |
| Sep 16, 2026 | 50.19 | 50.71 | 50.06 | 50.29 | +0.28 | +0.56% | 2,844,200 |
| Sep 15, 2026 | 49.69 | 50.16 | 49.63 | 50.01 | -0.04 | -0.08% | 2,739,700 |
| Sep 14, 2026 | 50.29 | 50.30 | 49.61 | 50.05 | +1.92 | +3.99% | 3,004,100 |
| Sep 11, 2026 | 48.70 | 48.80 | 47.85 | 48.13 | +0.01 | +0.02% | 2,277,000 |
| Sep 10, 2026 | 48.47 | 48.59 | 47.98 | 48.12 | -0.51 | -1.05% | 2,151,000 |
| Sep 9, 2026 | 48.82 | 49.16 | 48.60 | 48.63 | +0.09 | +0.19% | 2,405,200 |
| Sep 8, 2026 | 49.00 | 49.23 | 48.54 | 48.54 | -1.35 | -2.71% | 3,062,100 |
| Sep 4, 2026 | 49.70 | 50.06 | 49.66 | 49.89 | -0.98 | -1.93% | 2,286,800 |
| Sep 3, 2026 | 51.50 | 51.52 | 50.19 | 50.87 | +0.43 | +0.85% | 2,443,300 |
| Sep 2, 2026 | 50.36 | 51.08 | 50.04 | 50.44 | -0.22 | -0.43% | 2,938,400 |
| Sep 1, 2026 | 51.11 | 51.26 | 50.47 | 50.66 | +0.41 | +0.82% | 3,272,100 |
| Aug 31, 2026 | 50.62 | 50.82 | 50.25 | 50.25 | -0.57 | -1.12% | 2,394,000 |
| Aug 28, 2026 | 50.22 | 50.88 | 49.95 | 50.82 | +0.55 | +1.09% | 3,432,100 |
| Aug 27, 2026 | 50.95 | 51.03 | 50.17 | 50.27 | -1.16 | -2.26% | 2,466,200 |
| Aug 26, 2026 | 51.90 | 52.09 | 51.40 | 51.43 | -0.64 | -1.23% | 1,716,700 |
| Aug 25, 2026 | 51.57 | 52.21 | 51.51 | 52.07 | +0.29 | +0.56% | 2,699,100 |
| Aug 24, 2026 | 51.54 | 51.95 | 51.40 | 51.78 | -0.63 | -1.20% | 2,886,100 |
| Aug 21, 2026 | 51.35 | 52.57 | 51.35 | 52.41 | +0.45 | +0.87% | 2,404,700 |
| Aug 20, 2026 | 52.57 | 52.63 | 51.86 | 51.96 | -0.92 | -1.74% | 3,598,400 |
| Aug 19, 2026 | 51.40 | 52.95 | 51.35 | 52.88 | +1.73 | +3.38% | 3,902,400 |
| Aug 18, 2026 | 50.76 | 51.35 | 50.65 | 51.15 | +0.87 | +1.73% | 2,829,000 |
| Aug 17, 2026 | 49.93 | 50.37 | 49.88 | 50.28 | +0.76 | +1.53% | 2,815,000 |
| Aug 14, 2026 | 49.04 | 49.57 | 48.86 | 49.52 | -0.93 | -1.84% | 3,722,700 |
65 days, newest first. Daily bars as drawn on the GSK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.