GSK plc American Depositary Shares (Each representing two Ordinary Shares)
GSK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $48.70 | $48.80 | $47.85 | $48.13 | +0.02% | 2.28M |
| Sep 10, 2026 | $48.47 | $48.59 | $47.98 | $48.12 | -1.05% | 2.15M |
| Sep 9, 2026 | $48.82 | $49.16 | $48.60 | $48.63 | +0.19% | 2.41M |
| Sep 8, 2026 | $49.00 | $49.23 | $48.54 | $48.54 | -2.71% | 3.06M |
| Sep 4, 2026 | $49.70 | $50.06 | $49.66 | $49.89 | -1.93% | 2.29M |
| Sep 3, 2026 | $51.50 | $51.52 | $50.19 | $50.87 | +0.85% | 2.44M |
| Sep 2, 2026 | $50.36 | $51.08 | $50.04 | $50.44 | -0.43% | 2.94M |
| Sep 1, 2026 | $51.11 | $51.26 | $50.47 | $50.66 | +0.82% | 3.27M |
| Aug 31, 2026 | $50.62 | $50.82 | $50.25 | $50.25 | -1.12% | 2.39M |
| Aug 28, 2026 | $50.22 | $50.88 | $49.95 | $50.82 | +1.09% | 3.43M |
| Aug 27, 2026 | $50.95 | $51.03 | $50.17 | $50.27 | -2.26% | 2.47M |
| Aug 26, 2026 | $51.90 | $52.09 | $51.40 | $51.43 | -1.23% | 1.72M |
| Aug 25, 2026 | $51.57 | $52.21 | $51.51 | $52.07 | +0.56% | 2.70M |
| Aug 24, 2026 | $51.54 | $51.95 | $51.40 | $51.78 | -1.20% | 2.89M |
| Aug 21, 2026 | $51.35 | $52.57 | $51.35 | $52.41 | +0.87% | 2.40M |
| Aug 20, 2026 | $52.57 | $52.63 | $51.86 | $51.96 | -1.74% | 3.60M |
| Aug 19, 2026 | $51.40 | $52.95 | $51.35 | $52.88 | +3.38% | 3.90M |
| Aug 18, 2026 | $50.76 | $51.35 | $50.65 | $51.15 | +1.73% | 2.83M |
| Aug 17, 2026 | $49.93 | $50.37 | $49.88 | $50.28 | +1.53% | 2.81M |
| Aug 14, 2026 | $49.04 | $49.57 | $48.86 | $49.52 | -1.84% | 3.72M |
| Aug 13, 2026 | $50.56 | $50.63 | $50.18 | $50.45 | +0.30% | 2.69M |
| Aug 12, 2026 | $50.11 | $50.47 | $49.86 | $50.30 | -1.18% | 4.09M |
| Aug 11, 2026 | $51.95 | $52.36 | $50.90 | $50.90 | -2.42% | 2.92M |
| Aug 10, 2026 | $51.53 | $52.20 | $51.47 | $52.16 | -1.51% | 3.14M |
| Aug 7, 2026 | $52.71 | $53.09 | $52.42 | $52.96 | +1.51% | 2.52M |
| Aug 6, 2026 | $52.44 | $52.57 | $51.89 | $52.17 | +1.38% | 2.51M |
| Aug 5, 2026 | $52.06 | $52.12 | $51.36 | $51.46 | -0.14% | 2.48M |
| Aug 4, 2026 | $51.47 | $51.71 | $50.93 | $51.53 | +0.04% | 4.56M |
| Aug 3, 2026 | $52.10 | $52.27 | $51.05 | $51.51 | -0.35% | 4.53M |
| Jul 31, 2026 | $51.95 | $51.98 | $51.38 | $51.69 | -0.73% | 3.98M |
| Jul 30, 2026 | $52.33 | $52.70 | $51.87 | $52.07 | -2.16% | 6.11M |
| Jul 29, 2026 | $53.94 | $53.96 | $52.66 | $53.22 | -0.91% | 6.31M |
| Jul 28, 2026 | $54.24 | $55.79 | $53.60 | $53.71 | +3.33% | 8.29M |
| Jul 27, 2026 | $52.04 | $52.67 | $51.73 | $51.98 | +1.23% | 5.50M |
| Jul 24, 2026 | $51.40 | $51.57 | $51.00 | $51.35 | +1.20% | 5.86M |
| Jul 23, 2026 | $50.02 | $50.87 | $49.89 | $50.74 | -0.04% | 4.12M |
| Jul 22, 2026 | $51.73 | $51.83 | $50.68 | $50.76 | -0.04% | 3.98M |
| Jul 21, 2026 | $50.26 | $51.31 | $50.16 | $50.78 | +1.48% | 3.90M |
| Jul 20, 2026 | $51.38 | $51.67 | $50.01 | $50.04 | -3.32% | 5.35M |
| Jul 17, 2026 | $51.07 | $52.27 | $51.04 | $51.76 | -1.91% | 10.76M |
| Jul 16, 2026 | $51.48 | $52.85 | $51.40 | $52.77 | +2.57% | 3.98M |
| Jul 15, 2026 | $51.22 | $51.82 | $51.08 | $51.45 | +0.39% | 2.80M |
| Jul 14, 2026 | $51.82 | $51.95 | $51.05 | $51.25 | -1.99% | 3.32M |
| Jul 13, 2026 | $51.97 | $52.68 | $51.75 | $52.29 | -0.93% | 2.05M |
| Jul 10, 2026 | $52.98 | $53.06 | $52.31 | $52.78 | +0.59% | 2.87M |
| Jul 9, 2026 | $52.55 | $52.85 | $52.30 | $52.47 | -0.10% | 2.36M |
| Jul 8, 2026 | $52.68 | $53.02 | $52.46 | $52.52 | -1.50% | 3.08M |
| Jul 7, 2026 | $54.15 | $54.29 | $53.14 | $53.32 | +0.43% | 3.67M |
| Jul 6, 2026 | $53.80 | $53.80 | $52.45 | $53.09 | -1.06% | 3.78M |
| Jul 2, 2026 | $52.42 | $53.84 | $52.25 | $53.66 | +4.60% | 3.80M |
| Jul 1, 2026 | $52.20 | $52.25 | $51.08 | $51.30 | -2.14% | 3.20M |
| Jun 30, 2026 | $52.59 | $52.69 | $51.51 | $52.42 | -0.74% | 4.01M |
| Jun 29, 2026 | $52.48 | $52.93 | $52.11 | $52.81 | +0.59% | 4.18M |
| Jun 26, 2026 | $51.64 | $52.72 | $51.61 | $52.50 | +1.18% | 4.21M |
| Jun 25, 2026 | $51.96 | $52.48 | $51.72 | $51.89 | +1.57% | 3.58M |
| Jun 24, 2026 | $52.15 | $52.20 | $51.02 | $51.09 | -1.88% | 3.67M |
| Jun 23, 2026 | $51.63 | $52.12 | $51.51 | $52.07 | +2.62% | 3.01M |
| Jun 22, 2026 | $50.79 | $51.18 | $50.59 | $50.74 | +0.14% | 3.74M |
| Jun 18, 2026 | $51.79 | $51.94 | $50.43 | $50.67 | -2.84% | 4.22M |
| Jun 17, 2026 | $52.48 | $52.82 | $51.79 | $52.15 | — | 4.02M |
