NYSE : GSK
GSK plc — Price history
Healthcare · Drug Manufacturers - General · United Kingdom
Last price 48.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 97.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GSK plc (GSK) closed at 49.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 49.17 | 49.5 | 48.9 | 49.05 | 1,575,601 | -0.93% |
| 2026-10-30 | 49.84 | 50.28 | 49.25 | 49.51 | 4,767,316 | +1.71% |
| 2026-10-29 | 48.19 | 49.11 | 48.025 | 48.68 | 5,610,325 | -0.12% |
| 2026-10-28 | 47.65 | 49.32 | 47.355 | 48.74 | 8,116,401 | -4.32% |
| 2026-10-27 | 50.8 | 51.25 | 50.635 | 50.94 | 4,773,105 | -0.31% |
| 2026-10-26 | 50.86 | 51.235 | 50.85 | 51.1 | 3,609,436 | +0.69% |
| 2026-10-23 | 50.83 | 50.92 | 50.29 | 50.75 | 3,178,908 | -0.90% |
| 2026-10-22 | 50.29 | 51.435 | 49.965 | 51.21 | 4,283,461 | +2.38% |
| 2026-10-21 | 50.19 | 50.445 | 49.91 | 50.02 | 3,614,156 | -1.20% |
| 2026-10-20 | 49.98 | 51.121 | 49.77 | 50.63 | 5,597,665 | +2.37% |
| 2026-10-19 | 49.435 | 49.81 | 49.26 | 49.46 | 5,373,062 | -0.10% |
| 2026-10-16 | 49.615 | 49.965 | 49.435 | 49.51 | 6,917,185 | +1.00% |
| 2026-10-15 | 49.18 | 49.84 | 48.975 | 49.02 | 6,079,326 | +2.40% |
| 2026-10-14 | 46.63 | 47.98 | 46.55 | 47.87 | 6,836,273 | +3.46% |
| 2026-10-13 | 47.09 | 47.15 | 46.105 | 46.27 | 5,742,976 | -1.39% |
| 2026-10-12 | 46.7 | 47.085 | 46.31 | 46.92 | 10,338,614 | +0.90% |
| 2026-10-09 | 46.61 | 46.82 | 46.265 | 46.5 | 8,430,097 | -0.09% |
| 2026-10-08 | 46.4 | 46.7 | 45.825 | 46.54 | 7,730,306 | -1.02% |
| 2026-10-07 | 46.92 | 47.405 | 46.69 | 47.02 | 5,848,294 | +0.90% |
| 2026-10-06 | 46.96 | 47.01 | 46.175 | 46.6 | 6,046,553 | +0.11% |
| 2026-10-05 | 46.73 | 46.885 | 46.33 | 46.55 | 3,464,884 | -1.02% |
| 2026-10-02 | 47.08 | 47.16 | 46.84 | 47.03 | 5,352,648 | -0.32% |
| 2026-10-01 | 48.16 | 48.23 | 47.13 | 47.18 | 7,896,065 | -2.06% |
| 2026-09-30 | 48.925 | 49.05 | 48.17 | 48.17 | 5,827,536 | -2.39% |
| 2026-09-29 | 49.405 | 49.82 | 48.962 | 49.35 | 2,863,898 | -0.70% |
| 2026-09-28 | 49.17 | 49.8 | 48.98 | 49.7 | 3,563,046 | +0.93% |
| 2026-09-25 | 49.49 | 49.495 | 49 | 49.24 | 3,292,790 | -0.83% |
| 2026-09-24 | 49.59 | 50.14 | 49.565 | 49.65 | 2,837,920 | -0.12% |
| 2026-09-23 | 50.18 | 50.74 | 49.67 | 49.71 | 3,035,546 | -1.99% |
| 2026-09-22 | 50.69 | 50.99 | 50.22 | 50.72 | 4,295,725 | -0.70% |
| 2026-09-21 | 50.75 | 51.32 | 50.46 | 51.08 | 2,870,310 | +1.71% |
| 2026-09-18 | 50.2 | 50.33 | 49.5 | 50.22 | 4,699,923 | -1.65% |
| 2026-09-17 | 50.72 | 51.075 | 50.62 | 51.06 | 3,071,064 | +1.53% |
| 2026-09-16 | 50.19 | 50.71 | 50.055 | 50.29 | 2,810,739 | +0.56% |
| 2026-09-15 | 49.69 | 50.155 | 49.63 | 50.01 | 2,735,961 | -0.08% |
| 2026-09-14 | 50.29 | 50.3 | 49.61 | 50.05 | 2,982,312 | +3.99% |
| 2026-09-11 | 48.7 | 48.8 | 47.85 | 48.13 | 2,271,858 | +0.02% |
| 2026-09-10 | 48.47 | 48.59 | 47.975 | 48.12 | 2,142,834 | -1.05% |
| 2026-09-09 | 48.815 | 49.16 | 48.6 | 48.63 | 2,405,204 | +0.19% |
| 2026-09-08 | 49 | 49.235 | 48.54 | 48.54 | 3,054,532 | -2.71% |
| 2026-09-04 | 49.7 | 50.06 | 49.66 | 49.89 | 2,284,781 | -1.93% |
| 2026-09-03 | 51.5 | 51.52 | 50.19 | 50.87 | 2,442,151 | +0.85% |
| 2026-09-02 | 50.36 | 51.08 | 50.04 | 50.44 | 2,899,203 | -0.43% |
| 2026-09-01 | 51.11 | 51.26 | 50.465 | 50.66 | 2,642,827 | +0.82% |
| 2026-08-31 | 50.62 | 50.82 | 50.25 | 50.25 | 2,120,547 | -1.12% |
| 2026-08-28 | 50.22 | 50.88 | 49.95 | 50.82 | 3,431,313 | +1.09% |
| 2026-08-27 | 50.945 | 51.03 | 50.165 | 50.27 | 2,464,951 | -2.26% |
| 2026-08-26 | 51.9 | 52.09 | 51.4 | 51.43 | 1,716,360 | -1.23% |
| 2026-08-25 | 51.57 | 52.21 | 51.51 | 52.07 | 2,698,896 | +0.56% |
| 2026-08-24 | 51.54 | 51.949 | 51.4 | 51.78 | 2,885,663 | -1.20% |
| 2026-08-21 | 51.35 | 52.57 | 51.35 | 52.41 | 2,388,464 | +0.87% |
| 2026-08-20 | 52.57 | 52.63 | 51.86 | 51.96 | 3,582,332 | -1.74% |
| 2026-08-19 | 51.4 | 52.945 | 51.35 | 52.88 | 3,902,266 | +3.38% |
| 2026-08-18 | 50.76 | 51.353 | 50.65 | 51.15 | 2,827,944 | +1.73% |
| 2026-08-17 | 49.93 | 50.365 | 49.875 | 50.28 | 2,814,076 | +1.53% |
| 2026-08-14 | 49.04 | 49.57 | 48.86 | 49.52 | 3,722,364 | -0.97% |
| 2026-08-13 | 50.56 | 50.63 | 50.18 | 50.45 | 2,690,447 | +0.30% |
| 2026-08-12 | 50.11 | 50.47 | 49.86 | 50.3 | 4,093,343 | -1.18% |
| 2026-08-11 | 51.95 | 52.355 | 50.9 | 50.9 | 2,924,651 | -2.42% |
| 2026-08-10 | 51.53 | 52.195 | 51.47 | 52.16 | 3,136,164 | -1.51% |
| 2026-08-07 | 52.71 | 53.085 | 52.42 | 52.96 | 2,522,112 | +1.51% |
| 2026-08-06 | 52.44 | 52.57 | 51.885 | 52.17 | 2,506,644 | +1.38% |
| 2026-08-05 | 52.06 | 52.12 | 51.36 | 51.46 | 2,483,314 | -0.14% |
| 2026-08-04 | 51.47 | 51.705 | 50.93 | 51.53 | 4,559,028 | +0.04% |
| 2026-08-03 | 52.1 | 52.27 | 51.045 | 51.51 | 4,530,772 | -0.35% |
| 2026-07-31 | 51.945 | 51.975 | 51.38 | 51.69 | 3,982,166 | -0.73% |
| 2026-07-30 | 52.33 | 52.695 | 51.865 | 52.07 | 6,110,522 | -2.16% |
| 2026-07-29 | 53.94 | 53.96 | 52.66 | 53.22 | 6,309,737 | -0.91% |
| 2026-07-28 | 54.24 | 55.785 | 53.595 | 53.71 | 8,292,871 | +3.33% |
| 2026-07-27 | 52.035 | 52.67 | 51.73 | 51.98 | 5,503,300 | +1.23% |
| 2026-07-24 | 51.395 | 51.565 | 51 | 51.35 | 5,863,357 | +1.20% |
| 2026-07-23 | 50.02 | 50.87 | 49.89 | 50.74 | 4,120,567 | -0.04% |
| 2026-07-22 | 51.73 | 51.83 | 50.68 | 50.76 | 3,976,764 | -0.04% |
| 2026-07-21 | 50.26 | 51.31 | 50.16 | 50.78 | 3,901,504 | +1.48% |
| 2026-07-20 | 51.38 | 51.67 | 50.005 | 50.04 | 5,345,421 | -3.32% |
| 2026-07-17 | 51.07 | 52.27 | 51.04 | 51.76 | 10,759,790 | -1.91% |
| 2026-07-16 | 51.48 | 52.85 | 51.4 | 52.77 | 3,978,763 | +2.57% |
| 2026-07-15 | 51.22 | 51.82 | 51.08 | 51.45 | 2,800,186 | +0.39% |
| 2026-07-14 | 51.815 | 51.945 | 51.05 | 51.25 | 3,315,365 | -1.99% |
| 2026-07-13 | 51.97 | 52.68 | 51.75 | 52.29 | 2,050,821 | -0.93% |
| 2026-07-10 | 52.98 | 53.06 | 52.31 | 52.78 | 2,867,670 | +0.59% |
| 2026-07-09 | 52.55 | 52.85 | 52.295 | 52.47 | 2,358,079 | -0.10% |
| 2026-07-08 | 52.68 | 53.02 | 52.46 | 52.52 | 3,083,707 | -1.50% |
| 2026-07-07 | 54.15 | 54.29 | 53.135 | 53.32 | 3,673,256 | +0.43% |
| 2026-07-06 | 53.8 | 53.8 | 52.45 | 53.09 | 3,776,825 | -1.06% |
| 2026-07-02 | 52.42 | 53.835 | 52.25 | 53.66 | 3,802,658 | +4.60% |
| 2026-07-01 | 52.2 | 52.245 | 51.075 | 51.3 | 3,202,650 | -2.14% |
| 2026-06-30 | 52.59 | 52.69 | 51.505 | 52.42 | 4,011,091 | -0.74% |
| 2026-06-29 | 52.48 | 52.93 | 52.105 | 52.81 | 4,183,345 | +0.59% |
| 2026-06-26 | 51.64 | 52.715 | 51.61 | 52.5 | 4,205,019 | +1.18% |
| 2026-06-25 | 51.955 | 52.48 | 51.72 | 51.89 | 3,575,367 | +1.57% |
| 2026-06-24 | 52.15 | 52.2 | 51.015 | 51.09 | 3,669,866 | -1.88% |
| 2026-06-23 | 51.63 | 52.12 | 51.51 | 52.07 | 3,008,450 | +2.62% |
| 2026-06-22 | 50.79 | 51.175 | 50.59 | 50.74 | 3,735,158 | +0.14% |
| 2026-06-18 | 51.79 | 51.94 | 50.43 | 50.67 | 4,219,335 | -2.84% |
| 2026-06-17 | 52.48 | 52.815 | 51.785 | 52.15 | 4,016,835 | -0.13% |
| 2026-06-16 | 52.62 | 52.72 | 52.005 | 52.22 | 3,853,989 | -0.02% |
| 2026-06-15 | 52.93 | 53.205 | 52.17 | 52.23 | 3,434,301 | -1.53% |
| 2026-06-12 | 53.13 | 53.45 | 52.89 | 53.04 | 3,805,968 | +0.34% |
| 2026-06-11 | 52.18 | 53.21 | 52.08 | 52.86 | 5,018,503 | +3.30% |
| 2026-06-10 | 51.32 | 51.62 | 50.985 | 51.17 | 5,076,049 | -0.16% |
| 2026-06-09 | 50.43 | 51.335 | 50.35 | 51.25 | 6,115,445 | +1.20% |
| 2026-06-08 | 50.99 | 51.375 | 50.46 | 50.64 | 4,836,416 | -1.71% |
| 2026-06-05 | 51.42 | 51.97 | 51.265 | 51.52 | 4,048,091 | +0.49% |
| 2026-06-04 | 50.81 | 51.27 | 50.705 | 51.27 | 3,894,031 | +3.12% |
| 2026-06-03 | 49.47 | 49.89 | 49.39 | 49.72 | 3,811,760 | +1.47% |
| 2026-06-02 | 48.95 | 49.36 | 48.57 | 49 | 2,942,052 | -0.63% |
| 2026-06-01 | 49.98 | 50.14 | 49.175 | 49.31 | 4,053,455 | -2.43% |
| 2026-05-29 | 51.07 | 51.26 | 50.505 | 50.54 | 2,798,032 | -1.37% |
| 2026-05-28 | 51.35 | 51.94 | 51.21 | 51.24 | 3,965,371 | -0.66% |
| 2026-05-27 | 51.78 | 52.11 | 51.545 | 51.58 | 3,066,585 | +0.16% |
| 2026-05-26 | 51.87 | 51.9 | 51.12 | 51.5 | 2,835,528 | +0.23% |
| 2026-05-22 | 51.56 | 51.8 | 51.135 | 51.38 | 3,154,091 | -0.29% |
| 2026-05-21 | 50.84 | 51.765 | 50.59 | 51.53 | 2,102,483 | +1.48% |
| 2026-05-20 | 51.14 | 51.265 | 50.68 | 50.78 | 2,898,791 | -0.53% |
| 2026-05-19 | 50.42 | 51.255 | 50.41 | 51.05 | 3,834,731 | +1.57% |
| 2026-05-18 | 49.79 | 50.53 | 49.79 | 50.26 | 3,108,116 | +1.19% |
| 2026-05-15 | 50.15 | 50.25 | 49.385 | 49.67 | 3,915,138 | -1.67% |
| 2026-05-14 | 51.24 | 51.31 | 50.785 | 50.96 | 3,536,038 | -0.06% |
| 2026-05-13 | 50.33 | 51.245 | 50.25 | 50.99 | 4,114,166 | +0.18% |