GSK plc GSK
LSE · United Kingdom · Health Technology
GBp 1,824.50-7.50 (-0.41%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,823.50 | -0.46% | GBp 1,810.50 | GBp 1,832.18 | GBp 1,792.50 | 1.48M |
| 2026-09-30 | GBp 1,832.00 | -1.29% | GBp 1,864.50 | GBp 1,874.00 | GBp 1,824.32 | 9.78M |
| 2026-09-29 | GBp 1,856.00 | -0.22% | GBp 1,866.50 | GBp 1,917.00 | GBp 1,852.00 | 8.49M |
| 2026-09-28 | GBp 1,860.00 | +0.49% | GBp 1,863.00 | GBp 1,874.00 | GBp 1,841.00 | 4.38M |
| 2026-09-25 | GBp 1,851.00 | -1.39% | GBp 1,872.00 | GBp 1,891.50 | GBp 1,851.00 | 6.92M |
| 2026-09-24 | GBp 1,877.00 | -0.48% | GBp 1,873.00 | GBp 1,896.50 | GBp 1,863.00 | 3.58M |
| 2026-09-23 | GBp 1,886.00 | -1.05% | GBp 1,895.50 | GBp 1,913.00 | GBp 1,874.32 | 6.31M |
| 2026-09-22 | GBp 1,906.00 | -0.26% | GBp 1,913.50 | GBp 1,913.50 | GBp 1,880.80 | 5.14M |
| 2026-09-21 | GBp 1,911.00 | +1.78% | GBp 1,878.00 | GBp 1,916.00 | GBp 1,868.50 | 6.86M |
| 2026-09-18 | GBp 1,877.50 | -1.18% | GBp 1,907.00 | GBp 1,912.00 | GBp 1,852.50 | 15.67M |
| 2026-09-17 | GBp 1,900.00 | +1.85% | GBp 1,885.50 | GBp 1,906.50 | GBp 1,872.00 | 9.89M |
| 2026-09-16 | GBp 1,865.50 | +0.62% | GBp 1,855.50 | GBp 1,883.50 | GBp 1,853.00 | 7.17M |
| 2026-09-15 | GBp 1,854.00 | -0.03% | GBp 1,862.50 | GBp 1,876.68 | GBp 1,839.00 | 4.90M |
| 2026-09-14 | GBp 1,854.50 | +4.74% | GBp 1,800.00 | GBp 1,870.00 | GBp 1,789.50 | 4.37M |
| 2026-09-11 | GBp 1,770.50 | -0.28% | GBp 1,786.00 | GBp 1,804.00 | GBp 1,770.00 | 3.93M |
| 2026-09-10 | GBp 1,775.50 | -1.55% | GBp 1,800.00 | GBp 1,804.00 | GBp 1,775.50 | 3.02M |
| 2026-09-09 | GBp 1,803.50 | +0.39% | GBp 1,776.00 | GBp 1,812.50 | GBp 1,772.00 | 3.66M |
| 2026-09-08 | GBp 1,796.50 | -2.23% | GBp 1,824.00 | GBp 1,830.50 | GBp 1,782.00 | 5.35M |
| 2026-09-07 | GBp 1,837.50 | -0.49% | GBp 1,834.50 | GBp 1,849.50 | GBp 1,825.50 | 4.62M |
| 2026-09-04 | GBp 1,846.50 | -1.07% | GBp 1,866.00 | GBp 1,885.50 | GBp 1,835.50 | 3.78M |
| 2026-09-03 | GBp 1,866.50 | +0.27% | GBp 1,871.00 | GBp 1,911.00 | GBp 1,858.50 | 4.09M |
| 2026-09-02 | GBp 1,861.50 | -0.53% | GBp 1,874.00 | GBp 1,889.50 | GBp 1,851.00 | 4.98M |
| 2026-09-01 | GBp 1,871.50 | +0.97% | GBp 1,847.50 | GBp 1,892.00 | GBp 1,842.00 | 4.72M |
| 2026-08-28 | GBp 1,853.50 | +0.08% | GBp 1,862.50 | GBp 1,889.68 | GBp 1,839.00 | 7.79M |
| 2026-08-27 | GBp 1,852.00 | -2.50% | GBp 1,890.00 | GBp 1,903.00 | GBp 1,851.89 | 3.59M |
| 2026-08-26 | GBp 1,899.50 | -0.31% | GBp 1,914.00 | GBp 1,919.50 | GBp 1,891.00 | 3.47M |
| 2026-08-25 | GBp 1,905.50 | +0.79% | GBp 1,900.50 | GBp 1,912.00 | GBp 1,868.50 | 4.60M |
| 2026-08-24 | GBp 1,890.50 | -1.46% | GBp 1,917.00 | GBp 1,923.00 | GBp 1,882.00 | 5.28M |
| 2026-08-21 | GBp 1,918.50 | -0.10% | GBp 1,899.00 | GBp 1,919.00 | GBp 1,875.50 | 4.82M |
| 2026-08-20 | GBp 1,920.50 | +0.23% | GBp 1,927.00 | GBp 1,937.00 | GBp 1,902.00 | 8.38M |
| 2026-08-19 | GBp 1,916.00 | +1.48% | GBp 1,890.00 | GBp 1,932.50 | GBp 1,873.00 | 4.49M |
| 2026-08-18 | GBp 1,888.00 | +1.97% | GBp 1,861.50 | GBp 1,893.00 | GBp 1,851.00 | 3.71M |
| 2026-08-17 | GBp 1,851.50 | +1.87% | GBp 1,829.00 | GBp 1,860.00 | GBp 1,829.00 | 3.97M |
| 2026-08-14 | GBp 1,817.50 | -2.10% | GBp 1,855.50 | GBp 1,856.00 | GBp 1,803.00 | 14.89M |
| 2026-08-13 | GBp 1,856.50 | -0.67% | GBp 1,848.00 | GBp 1,861.50 | GBp 1,841.50 | 3.94M |
| 2026-08-12 | GBp 1,869.00 | -1.42% | GBp 1,889.00 | GBp 1,891.00 | GBp 1,843.00 | 6.13M |
| 2026-08-11 | GBp 1,896.00 | -1.63% | GBp 1,926.00 | GBp 1,948.50 | GBp 1,894.00 | 4.54M |
| 2026-08-10 | GBp 1,927.50 | -1.68% | GBp 1,970.00 | GBp 1,972.00 | GBp 1,904.00 | 5.93M |
| 2026-08-07 | GBp 1,960.50 | +1.24% | GBp 1,931.00 | GBp 1,970.50 | GBp 1,931.00 | 4.45M |
| 2026-08-06 | GBp 1,936.50 | +1.10% | GBp 1,934.00 | GBp 1,954.00 | GBp 1,926.47 | 3.14M |
| 2026-08-05 | GBp 1,915.50 | +0.05% | GBp 1,922.00 | GBp 1,964.50 | GBp 1,913.00 | 8.74M |
| 2026-08-04 | GBp 1,914.50 | +0.26% | GBp 1,918.50 | GBp 1,928.00 | GBp 1,890.00 | 6.27M |
| 2026-08-03 | GBp 1,909.50 | -1.14% | GBp 1,947.50 | GBp 1,963.50 | GBp 1,906.00 | 5.58M |
| 2026-07-31 | GBp 1,931.50 | -0.44% | GBp 1,930.50 | GBp 1,949.00 | GBp 1,917.00 | 6.86M |
| 2026-07-30 | GBp 1,940.00 | -3.34% | GBp 1,988.50 | GBp 1,996.00 | GBp 1,935.50 | 7.05M |
| 2026-07-29 | GBp 2,007.00 | -1.08% | GBp 2,027.00 | GBp 2,048.00 | GBp 1,981.50 | 8.56M |
| 2026-07-28 | GBp 2,029.00 | +3.47% | GBp 1,969.50 | GBp 2,096.00 | GBp 1,926.00 | 18.38M |
| 2026-07-27 | GBp 1,961.00 | +2.16% | GBp 1,940.00 | GBp 1,980.50 | GBp 1,932.00 | 13.33M |
| 2026-07-24 | GBp 1,919.50 | +0.73% | GBp 1,893.00 | GBp 1,934.00 | GBp 1,893.00 | 5.84M |
| 2026-07-23 | GBp 1,905.50 | -0.26% | GBp 1,894.50 | GBp 1,905.50 | GBp 1,866.00 | 8.01M |
| 2026-07-22 | GBp 1,910.50 | +0.92% | GBp 1,887.00 | GBp 1,936.50 | GBp 1,880.50 | 4.48M |
| 2026-07-21 | GBp 1,893.00 | +0.58% | GBp 1,858.00 | GBp 1,913.50 | GBp 1,850.50 | 19.81M |
| 2026-07-20 | GBp 1,882.00 | -1.80% | GBp 1,909.00 | GBp 1,922.50 | GBp 1,880.50 | 9.59M |
| 2026-07-17 | GBp 1,916.50 | -2.02% | GBp 1,966.00 | GBp 1,982.00 | GBp 1,868.00 | 13.83M |
| 2026-07-16 | GBp 1,956.00 | +2.06% | GBp 1,904.00 | GBp 1,958.00 | GBp 1,896.00 | 5.09M |
| 2026-07-15 | GBp 1,916.50 | -0.21% | GBp 1,920.50 | GBp 1,929.00 | GBp 1,903.00 | 8.36M |
| 2026-07-14 | GBp 1,920.50 | -1.69% | GBp 1,956.00 | GBp 1,961.50 | GBp 1,905.00 | 4.28M |
| 2026-07-13 | GBp 1,953.50 | -0.41% | GBp 1,960.00 | GBp 1,983.50 | GBp 1,934.00 | 4.21M |
| 2026-07-10 | GBp 1,961.50 | +0.10% | GBp 1,963.50 | GBp 1,981.00 | GBp 1,954.00 | 6.37M |
| 2026-07-09 | GBp 1,959.50 | -1.01% | GBp 1,960.00 | GBp 1,982.50 | GBp 1,951.00 | 5.59M |
| 2026-07-08 | GBp 1,979.50 | -1.17% | GBp 1,990.50 | GBp 1,990.50 | GBp 1,964.00 | 4.24M |
| 2026-07-07 | GBp 2,003.00 | +1.01% | GBp 1,998.00 | GBp 2,031.00 | GBp 1,982.00 | 4.18M |
| 2026-07-06 | GBp 1,983.00 | -1.59% | GBp 2,025.00 | GBp 2,049.00 | GBp 1,967.50 | 15.16M |
| 2026-07-03 | GBp 2,015.00 | +0.55% | GBp 2,005.00 | GBp 2,015.00 | GBp 1,988.00 | 2.55M |
| 2026-07-02 | GBp 2,004.00 | +3.83% | GBp 1,949.00 | GBp 2,014.00 | GBp 1,943.00 | 17.57M |
| 2026-07-01 | GBp 1,930.00 | -2.57% | GBp 1,981.00 | GBp 1,992.50 | GBp 1,930.00 | 8.82M |
| 2026-06-30 | GBp 1,981.00 | +0.08% | GBp 1,999.50 | GBp 2,009.00 | GBp 1,946.00 | 13.96M |
| 2026-06-29 | GBp 1,979.50 | -0.18% | GBp 1,995.00 | GBp 1,998.50 | GBp 1,969.00 | 9.72M |
| 2026-06-26 | GBp 1,983.00 | -0.03% | GBp 1,972.50 | GBp 1,996.50 | GBp 1,945.00 | 13.84M |
| 2026-06-25 | GBp 1,983.50 | +1.72% | GBp 1,949.00 | GBp 1,991.00 | GBp 1,926.50 | 9.00M |
| 2026-06-24 | GBp 1,950.00 | -0.38% | GBp 1,967.00 | GBp 1,984.50 | GBp 1,950.00 | 5.92M |
| 2026-06-23 | GBp 1,957.50 | +1.71% | GBp 1,915.00 | GBp 1,971.50 | GBp 1,911.00 | 8.31M |
| 2026-06-22 | GBp 1,924.50 | -0.05% | GBp 1,925.00 | GBp 1,932.50 | GBp 1,911.50 | 3.57M |
| 2026-06-19 | GBp 1,925.50 | +0.13% | GBp 1,926.00 | GBp 1,943.00 | GBp 1,917.00 | 15.12M |
| 2026-06-18 | GBp 1,923.00 | -2.51% | GBp 1,976.00 | GBp 1,978.50 | GBp 1,906.00 | 7.57M |
| 2026-06-17 | GBp 1,972.50 | +1.15% | GBp 1,948.50 | GBp 1,974.50 | GBp 1,935.00 | 4.71M |
| 2026-06-16 | GBp 1,950.00 | -0.41% | GBp 1,955.50 | GBp 1,968.50 | GBp 1,940.00 | 6.76M |
| 2026-06-15 | GBp 1,958.00 | -1.31% | GBp 1,984.00 | GBp 1,989.50 | GBp 1,953.32 | 7.05M |
| 2026-06-12 | GBp 1,984.00 | +1.10% | GBp 1,963.50 | GBp 2,011.00 | GBp 1,958.00 | 5.54M |
| 2026-06-11 | GBp 1,962.50 | +2.13% | GBp 1,914.00 | GBp 1,973.00 | GBp 1,910.50 | 7.72M |
| 2026-06-10 | GBp 1,921.50 | +0.95% | GBp 1,915.50 | GBp 1,929.50 | GBp 1,890.50 | 6.41M |
| 2026-06-09 | GBp 1,903.50 | -0.50% | GBp 1,888.00 | GBp 1,912.04 | GBp 1,839.00 | 9.72M |
| 2026-06-08 | GBp 1,913.00 | -1.29% | GBp 1,936.50 | GBp 1,942.50 | GBp 1,904.50 | 4.17M |
| 2026-06-05 | GBp 1,938.00 | +1.89% | GBp 1,915.50 | GBp 1,940.00 | GBp 1,908.00 | 6.35M |
| 2026-06-04 | GBp 1,902.00 | +2.73% | GBp 1,859.50 | GBp 1,904.00 | GBp 1,859.00 | 12.98M |
| 2026-06-03 | GBp 1,851.50 | +1.70% | GBp 1,817.50 | GBp 1,857.00 | GBp 1,813.00 | 8.18M |
| 2026-06-02 | GBp 1,820.50 | -1.19% | GBp 1,840.00 | GBp 1,842.50 | GBp 1,805.00 | 6.58M |
| 2026-06-01 | GBp 1,842.50 | -2.07% | GBp 1,866.00 | GBp 1,883.00 | GBp 1,832.00 | 4.51M |
| 2026-05-29 | GBp 1,881.50 | -1.90% | GBp 1,919.50 | GBp 1,920.50 | GBp 1,881.50 | 20.43M |
| 2026-05-28 | GBp 1,918.00 | -1.11% | GBp 1,921.50 | GBp 2,191.00 | GBp 1,905.00 | 6.89M |