GSK plc American Depositary Shares (Each representing two Ordinary Shares) (GSK)
59.13
+0.00 (0.00%)
NYSE · Last Trade: Mar 2nd, 8:16 AM EST
Historical Prices For GSK plc American Depositary Shares (Each representing two Ordinary Shares) (GSK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 58.43 | 59.36 | 58.33 | 59.13 | 5,981,888 | 59.13 |
| 2/26/2026 | 59.00 | 59.07 | 58.05 | 58.07 | 6,224,320 | 58.07 |
| 2/25/2026 | 59.67 | 59.94 | 59.49 | 59.54 | 4,627,064 | 59.54 |
| 2/24/2026 | 59.51 | 59.82 | 59.09 | 59.12 | 5,755,767 | 59.12 |
| 2/23/2026 | 59.27 | 59.71 | 59.02 | 59.26 | 7,330,198 | 59.26 |
| 2/20/2026 | 59.87 | 60.05 | 59.33 | 59.52 | 7,469,686 | 59.52 |
| 2/19/2026 | 60.93 | 61.06 | 59.98 | 60.85 | 4,866,889 | 60.36 |
| 2/18/2026 | 61.54 | 61.70 | 60.98 | 61.18 | 5,389,795 | 60.69 |
| 2/17/2026 | 60.50 | 61.02 | 60.06 | 60.87 | 5,675,102 | 60.38 |
| 2/13/2026 | 58.87 | 59.17 | 58.56 | 58.93 | 6,340,814 | 58.46 |
| 2/12/2026 | 58.43 | 58.62 | 58.05 | 58.54 | 6,244,542 | 58.07 |
| 2/11/2026 | 58.74 | 58.92 | 58.02 | 58.49 | 6,951,447 | 58.02 |
| 2/10/2026 | 59.24 | 59.32 | 58.19 | 58.82 | 9,503,887 | 58.35 |
| 2/09/2026 | 59.92 | 59.94 | 58.61 | 59.01 | 8,070,417 | 58.54 |
| 2/06/2026 | 59.29 | 60.37 | 59.25 | 60.23 | 8,149,117 | 59.75 |
| 2/05/2026 | 57.79 | 59.62 | 57.73 | 59.17 | 13,084,161 | 58.70 |
| 2/04/2026 | 56.56 | 57.62 | 56.33 | 57.23 | 10,896,229 | 56.77 |
| 2/03/2026 | 52.49 | 53.38 | 52.43 | 53.34 | 6,203,739 | 52.91 |
| 2/02/2026 | 52.17 | 52.66 | 52.13 | 52.47 | 4,151,201 | 52.05 |
| 1/30/2026 | 51.14 | 51.69 | 51.05 | 51.60 | 5,489,869 | 51.19 |
| 1/29/2026 | 50.82 | 51.09 | 50.63 | 50.66 | 5,904,431 | 50.26 |
| 1/28/2026 | 50.17 | 50.61 | 49.59 | 50.10 | 5,932,674 | 49.70 |
| 1/27/2026 | 50.49 | 51.37 | 50.49 | 50.80 | 5,105,049 | 50.39 |
| 1/26/2026 | 49.77 | 50.57 | 49.74 | 50.32 | 4,220,455 | 49.92 |
| 1/23/2026 | 48.74 | 49.16 | 48.57 | 49.15 | 5,430,028 | 48.76 |
| 1/22/2026 | 48.41 | 48.75 | 48.08 | 48.65 | 4,564,466 | 48.26 |
| 1/21/2026 | 47.85 | 48.38 | 47.77 | 48.07 | 6,515,843 | 47.69 |
| 1/20/2026 | 48.05 | 48.34 | 47.62 | 47.65 | 8,201,088 | 47.27 |
| 1/16/2026 | 48.85 | 48.93 | 48.09 | 48.22 | 7,543,566 | 47.83 |
| 1/15/2026 | 50.48 | 50.50 | 49.07 | 49.12 | 6,545,205 | 48.73 |
| 1/14/2026 | 50.20 | 50.87 | 50.16 | 50.79 | 3,684,143 | 50.38 |
| 1/13/2026 | 49.93 | 50.07 | 49.32 | 49.90 | 3,693,139 | 49.50 |
| 1/12/2026 | 50.80 | 50.81 | 50.17 | 50.39 | 2,636,304 | 49.99 |
| 1/09/2026 | 50.43 | 50.80 | 50.36 | 50.39 | 3,925,739 | 49.99 |
| 1/08/2026 | 50.80 | 51.27 | 50.02 | 50.22 | 4,406,880 | 49.82 |
| 1/07/2026 | 50.69 | 51.39 | 50.56 | 50.62 | 5,204,282 | 50.22 |
| 1/06/2026 | 50.69 | 51.46 | 50.34 | 50.56 | 5,923,858 | 50.16 |
| 1/05/2026 | 49.50 | 49.56 | 48.59 | 49.02 | 5,277,915 | 48.63 |
| 1/02/2026 | 49.23 | 49.63 | 49.07 | 49.63 | 3,486,262 | 49.23 |
| 12/31/2025 | 49.20 | 49.24 | 48.92 | 49.04 | 1,584,813 | 48.65 |
| 12/30/2025 | 49.30 | 49.40 | 49.14 | 49.30 | 1,833,503 | 48.91 |
| 12/29/2025 | 48.92 | 49.23 | 48.92 | 49.11 | 1,895,073 | 48.72 |
| 12/26/2025 | 48.97 | 49.13 | 48.85 | 49.08 | 1,207,600 | 48.69 |
| 12/24/2025 | 48.72 | 49.04 | 48.69 | 48.96 | 1,064,872 | 48.57 |
| 12/23/2025 | 48.99 | 49.23 | 48.72 | 48.85 | 2,877,054 | 48.46 |
| 12/22/2025 | 48.65 | 48.88 | 48.50 | 48.59 | 2,602,823 | 48.20 |
| 12/19/2025 | 48.21 | 48.92 | 48.15 | 48.61 | 3,286,422 | 48.22 |
| 12/18/2025 | 48.40 | 48.69 | 48.25 | 48.29 | 3,470,073 | 47.90 |
| 12/17/2025 | 49.35 | 49.44 | 48.68 | 48.71 | 5,257,579 | 48.32 |
| 12/16/2025 | 49.28 | 49.35 | 48.52 | 48.78 | 3,800,023 | 48.39 |
| 12/15/2025 | 48.91 | 49.39 | 48.90 | 49.24 | 4,059,219 | 48.85 |
| 12/12/2025 | 48.90 | 48.99 | 48.55 | 48.81 | 2,972,813 | 48.42 |
| 12/11/2025 | 48.46 | 48.97 | 48.45 | 48.88 | 3,870,582 | 48.49 |
| 12/10/2025 | 48.04 | 48.44 | 47.82 | 48.41 | 2,987,995 | 48.02 |
| 12/09/2025 | 48.01 | 48.29 | 47.20 | 47.27 | 3,782,558 | 46.89 |
| 12/08/2025 | 48.39 | 48.58 | 48.15 | 48.47 | 4,354,006 | 48.08 |
| 12/05/2025 | 48.77 | 48.85 | 48.01 | 48.41 | 2,380,423 | 48.02 |
| 12/04/2025 | 48.95 | 49.05 | 48.53 | 48.57 | 3,325,375 | 48.18 |
| 12/03/2025 | 48.95 | 49.31 | 48.80 | 48.97 | 3,695,972 | 48.58 |
| 12/02/2025 | 48.09 | 48.41 | 47.78 | 48.27 | 4,840,451 | 47.88 |