GSK plc American Depositary Shares (Each representing two Ordinary Shares) (GSK)
50.54
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 5:40 AM EDT
Historical Prices For GSK plc American Depositary Shares (Each representing two Ordinary Shares) (GSK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.01 | 51.26 | 50.51 | 50.54 | 2,798,033 | 50.54 |
| 5/28/2026 | 51.35 | 51.94 | 51.21 | 51.24 | 3,965,272 | 51.24 |
| 5/27/2026 | 51.78 | 52.11 | 51.55 | 51.58 | 3,066,579 | 51.58 |
| 5/26/2026 | 51.87 | 51.90 | 51.12 | 51.50 | 2,835,524 | 51.50 |
| 5/22/2026 | 51.56 | 51.80 | 51.13 | 51.38 | 3,154,094 | 51.38 |
| 5/21/2026 | 50.84 | 51.77 | 50.59 | 51.53 | 2,102,411 | 51.53 |
| 5/20/2026 | 51.14 | 51.27 | 50.68 | 50.78 | 2,898,790 | 50.78 |
| 5/19/2026 | 50.42 | 51.26 | 50.41 | 51.05 | 3,834,732 | 51.05 |
| 5/18/2026 | 49.79 | 50.53 | 49.79 | 50.26 | 3,108,103 | 50.26 |
| 5/15/2026 | 50.15 | 50.25 | 49.38 | 49.67 | 3,915,139 | 49.67 |
| 5/14/2026 | 51.24 | 51.31 | 50.78 | 50.96 | 3,534,995 | 50.50 |
| 5/13/2026 | 50.33 | 51.24 | 50.25 | 50.99 | 4,108,036 | 50.53 |
| 5/12/2026 | 50.53 | 51.19 | 50.34 | 50.90 | 4,848,657 | 50.44 |
| 5/11/2026 | 50.65 | 50.92 | 49.71 | 49.81 | 3,575,328 | 49.36 |
| 5/08/2026 | 50.51 | 50.57 | 50.05 | 50.41 | 2,409,268 | 49.95 |
| 5/07/2026 | 50.82 | 50.82 | 50.41 | 50.50 | 3,403,354 | 50.04 |
| 5/06/2026 | 51.09 | 51.22 | 50.52 | 50.53 | 3,897,567 | 50.07 |
| 5/05/2026 | 50.45 | 50.65 | 50.02 | 50.38 | 3,521,805 | 49.92 |
| 5/04/2026 | 51.52 | 51.61 | 50.78 | 50.90 | 3,202,797 | 50.44 |
| 5/01/2026 | 51.80 | 52.23 | 51.52 | 51.61 | 3,938,165 | 51.14 |
| 4/30/2026 | 51.91 | 52.63 | 51.63 | 52.31 | 5,148,320 | 51.84 |
| 4/29/2026 | 50.00 | 52.13 | 49.99 | 51.40 | 11,236,091 | 50.94 |
| 4/28/2026 | 54.37 | 55.02 | 54.17 | 54.47 | 6,751,778 | 53.98 |
| 4/27/2026 | 54.21 | 54.79 | 54.18 | 54.22 | 3,084,698 | 53.73 |
| 4/24/2026 | 55.22 | 55.27 | 54.19 | 54.44 | 5,048,861 | 53.95 |
| 4/23/2026 | 55.98 | 56.19 | 55.51 | 55.63 | 3,453,996 | 55.13 |
| 4/22/2026 | 56.29 | 56.34 | 55.68 | 55.70 | 3,584,516 | 55.20 |
| 4/21/2026 | 56.48 | 56.51 | 55.95 | 56.12 | 3,998,930 | 55.61 |
| 4/20/2026 | 58.17 | 58.27 | 57.30 | 57.35 | 3,662,182 | 56.83 |
| 4/17/2026 | 57.69 | 58.35 | 57.43 | 58.35 | 2,986,408 | 57.82 |
| 4/16/2026 | 57.64 | 57.78 | 57.08 | 57.13 | 3,002,814 | 56.61 |
| 4/15/2026 | 59.28 | 59.28 | 57.48 | 57.81 | 3,379,520 | 57.29 |
| 4/14/2026 | 58.96 | 59.57 | 58.14 | 59.18 | 3,769,381 | 58.64 |
| 4/13/2026 | 58.38 | 58.98 | 58.16 | 58.94 | 4,153,336 | 58.41 |
| 4/10/2026 | 59.05 | 59.06 | 58.19 | 58.21 | 4,407,799 | 57.68 |
| 4/09/2026 | 57.15 | 58.66 | 57.01 | 58.36 | 3,465,821 | 57.83 |
| 4/08/2026 | 57.03 | 57.41 | 56.51 | 57.37 | 3,809,533 | 56.85 |
| 4/07/2026 | 55.88 | 55.95 | 55.11 | 55.84 | 3,845,326 | 55.33 |
| 4/06/2026 | 56.65 | 56.76 | 56.19 | 56.37 | 2,050,874 | 55.86 |
| 4/02/2026 | 56.01 | 57.18 | 55.92 | 56.69 | 3,877,550 | 56.18 |
| 4/01/2026 | 55.52 | 56.45 | 55.41 | 55.99 | 6,253,922 | 55.48 |
| 3/31/2026 | 54.74 | 55.25 | 54.37 | 55.19 | 5,532,363 | 54.69 |
| 3/30/2026 | 54.64 | 54.65 | 54.07 | 54.23 | 3,361,481 | 53.74 |
| 3/27/2026 | 54.22 | 54.75 | 53.79 | 53.84 | 3,034,220 | 53.35 |
| 3/26/2026 | 54.58 | 54.88 | 53.85 | 53.94 | 6,556,584 | 53.45 |
| 3/25/2026 | 54.38 | 54.98 | 54.07 | 54.70 | 5,306,364 | 54.21 |
| 3/24/2026 | 51.79 | 53.10 | 51.71 | 52.95 | 4,778,667 | 52.47 |
| 3/23/2026 | 52.19 | 52.69 | 51.80 | 51.99 | 4,333,611 | 51.52 |
| 3/20/2026 | 52.17 | 52.40 | 51.55 | 51.84 | 4,637,323 | 51.37 |
| 3/19/2026 | 51.72 | 52.69 | 51.65 | 52.37 | 3,990,438 | 51.90 |
| 3/18/2026 | 52.88 | 52.88 | 51.78 | 52.06 | 4,654,510 | 51.59 |
| 3/17/2026 | 53.73 | 53.99 | 53.37 | 53.41 | 3,404,389 | 52.93 |
| 3/16/2026 | 54.21 | 54.58 | 53.70 | 53.77 | 4,149,057 | 53.28 |
| 3/13/2026 | 54.48 | 54.73 | 53.37 | 53.39 | 4,661,243 | 52.91 |
| 3/12/2026 | 54.57 | 54.57 | 53.77 | 54.28 | 5,739,621 | 53.79 |
| 3/11/2026 | 55.30 | 55.56 | 54.79 | 55.15 | 5,396,022 | 54.65 |
| 3/10/2026 | 55.53 | 56.05 | 55.09 | 55.32 | 5,365,295 | 54.82 |
| 3/09/2026 | 54.36 | 55.58 | 53.92 | 55.51 | 5,966,804 | 55.01 |
| 3/06/2026 | 54.40 | 54.92 | 54.06 | 54.51 | 6,192,590 | 54.02 |
| 3/05/2026 | 56.03 | 56.08 | 54.72 | 55.27 | 6,887,622 | 54.77 |
| 3/04/2026 | 57.02 | 57.03 | 56.29 | 56.83 | 3,815,140 | 56.32 |
| 3/03/2026 | 56.82 | 57.34 | 56.16 | 57.07 | 3,913,799 | 56.55 |
| 3/02/2026 | 58.56 | 58.87 | 58.00 | 58.29 | 3,167,658 | 57.76 |