Skip to main content

GSK plc American Depositary Shares (Each representing two Ordinary Shares) (NY:GSK)

39.67 +0.23 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 39.32 39.69 39.21 39.67 3,591,556 +0.23(+0.58%)
Aug 28, 2025 39.87 39.88 39.41 39.44 4,676,881 -0.47(-1.18%)
Aug 27, 2025 39.91 40.13 39.76 39.91 3,757,994 +0.08(+0.20%)
Aug 26, 2025 40.08 40.09 39.61 39.83 2,280,593 +0.19(+0.48%)
Aug 25, 2025 40.19 40.24 39.57 39.64 1,877,924 -0.55(-1.37%)
Aug 22, 2025 40.36 40.57 40.08 40.19 3,403,654 +0.11(+0.27%)
Aug 21, 2025 40.09 40.34 40.03 40.08 2,140,006 +0.01(+0.02%)
Aug 20, 2025 39.81 40.55 39.81 40.07 4,492,321 +0.45(+1.14%)
Aug 19, 2025 39.15 39.62 39.15 39.62 3,447,802 +0.55(+1.41%)
Aug 18, 2025 39.24 39.36 39.02 39.07 2,442,387 -0.29(-0.74%)
Aug 15, 2025 38.72 39.36 38.70 39.36 3,038,543 +0.13(+0.33%)
Aug 14, 2025 38.75 39.23 38.64 39.23 2,705,245 +0.10(+0.26%)
Aug 13, 2025 38.75 39.33 38.62 39.13 3,493,239 +0.91(+2.38%)
Aug 12, 2025 37.88 38.27 37.80 38.22 2,656,133 +0.51(+1.35%)
Aug 11, 2025 37.96 38.20 37.71 37.71 2,605,560 -0.09(-0.24%)
Aug 08, 2025 37.71 37.97 37.67 37.80 3,409,791 +0.22(+0.59%)
Aug 07, 2025 37.14 37.80 37.07 37.58 3,709,761 +0.83(+2.26%)
Aug 06, 2025 37.14 37.38 36.75 36.75 3,121,327 -0.57(-1.53%)
Aug 05, 2025 37.58 37.67 37.09 37.32 3,405,365 -0.36(-0.96%)
Aug 04, 2025 37.12 37.68 37.04 37.68 3,287,601 +0.12(+0.32%)
Aug 01, 2025 37.68 37.78 37.17 37.56 3,678,369 +0.41(+1.10%)
Jul 31, 2025 37.46 38.22 37.09 37.15 8,005,936 -1.82(-4.67%)
Jul 30, 2025 38.32 39.16 38.26 38.97 7,846,741 +1.30(+3.45%)
Jul 29, 2025 37.43 37.91 37.10 37.67 6,336,124 +0.22(+0.59%)
Jul 28, 2025 37.96 37.98 37.30 37.45 3,731,261 -0.52(-1.37%)
Jul 25, 2025 37.71 37.97 37.51 37.97 4,016,821 -0.26(-0.68%)
Jul 24, 2025 37.93 38.31 37.77 38.23 4,734,646 +0.20(+0.53%)
Jul 23, 2025 37.15 38.90 37.13 38.03 13,453,959 +1.01(+2.73%)
Jul 22, 2025 36.35 37.02 36.34 37.02 5,460,483 +0.82(+2.27%)
Jul 21, 2025 36.29 36.62 36.19 36.20 3,344,033 -0.11(-0.30%)
Jul 18, 2025 36.80 36.87 36.16 36.31 6,134,649 -0.16(-0.44%)
Jul 17, 2025 37.95 38.24 35.45 36.47 14,704,788 -1.81(-4.73%)
Jul 16, 2025 37.88 38.58 37.87 38.28 6,323,841 +0.46(+1.22%)
Jul 15, 2025 38.97 38.97 37.59 37.82 8,569,328 -0.47(-1.23%)
Jul 14, 2025 38.34 38.60 38.19 38.29 4,797,714 +0.01(+0.03%)
Jul 11, 2025 38.70 38.72 38.15 38.28 6,300,031 -1.30(-3.28%)
Jul 10, 2025 39.39 40.11 39.31 39.58 6,088,922 +0.54(+1.38%)
Jul 09, 2025 38.71 39.12 38.68 39.04 3,624,562 +0.56(+1.46%)
Jul 08, 2025 37.97 38.68 37.94 38.48 5,121,315 +0.29(+0.76%)
Jul 07, 2025 38.19 38.37 38.02 38.19 3,866,114 +0.01(+0.03%)
Jul 03, 2025 38.37 38.59 37.93 38.18 3,002,585 -0.33(-0.86%)
Jul 02, 2025 38.51 38.87 38.28 38.51 4,880,438 -0.44(-1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.