5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
+21.26%
3 MONTH PERFORMANCE
+20.27%
6 MONTH PERFORMANCE
+49.13%
YEAR-TO-DATE PERFORMANCE
+21.10%
1 YEAR PERFORMANCE
+50.22%
GSK plc ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $81.98 | $82.59 (0.74%) | $82.59 | $81.98 | 314 | $827.80 K |
| 02/26/2026 | $81.87 | $81.24 (-0.77%) | $81.87 | $81.24 | 200 | $814.27 K |
| 02/25/2026 | $83.37 | $82.87 (-0.6%) | $83.37 | $82.87 | 103 | $830.61 K |
| 02/24/2026 | $83.28 | $82.60 (-0.82%) | $83.28 | $82.60 | 300 | $827.90 K |
| 02/23/2026 | $82.99 | $82.81 (-0.22%) | $82.99 | $82.77 | 201 | $830.00 K |
| 02/20/2026 | $83.72 | $83.23 (-0.59%) | $83.72 | $83.23 | 1.10 K | $834.21 K |
| 02/19/2026 | $83.80 | $84.62 (0.98%) | $84.62 | $83.80 | 203 | $848.15 K |
| 02/18/2026 | $84.97 | $84.82 (-0.18%) | $85.03 | $84.82 | 327 | $850.15 K |
| 02/17/2026 | $83.54 | $83.92 (0.45%) | $83.92 | $83.54 | 1.10 K | $841.13 K |
| 02/13/2026 | $81.04 | $80.72 (-0.39%) | $81.04 | $80.71 | 326 | $809.06 K |
| 02/12/2026 | $79.64 | $80.26 (0.78%) | $80.44 | $79.64 | 311 | $804.45 K |
| 02/11/2026 | $80.03 | $80.31 (0.35%) | $80.31 | $80.03 | 201 | $804.95 K |
| 02/10/2026 | $80.20 | $80.69 (0.61%) | $80.69 | $79.75 | 200 | $808.76 K |
| 02/09/2026 | $80.43 | $80.68 (0.31%) | $80.90 | $80.43 | 344 | $808.66 K |
| 02/06/2026 | $82.82 | $82.81 (-0.01%) | $82.82 | $82.80 | 300 | $830.00 K |
| 02/05/2026 | $80.62 | $81.86 (1.54%) | $81.88 | $80.62 | 400 | $820.48 K |
| 02/04/2026 | $77.40 | $78.84 (1.86%) | $78.94 | $77.40 | 1.00 K | $790.21 K |
| 02/03/2026 | $72.63 | $72.95 (0.44%) | $72.95 | $72.41 | 531 | $731.18 K |
| 02/02/2026 | $72.07 | $72.03 (-0.06%) | $72.14 | $72.03 | 320 | $721.96 K |
| 01/30/2026 | $69.97 | $70.75 (1.11%) | $70.75 | $69.97 | 300 | $709.13 K |
| 01/29/2026 | $69.51 | $68.98 (-0.76%) | $69.51 | $68.98 | 320 | $691.39 K |
| 01/28/2026 | $67.90 | $68.11 (0.31%) | $68.11 | $67.90 | 107 | $682.67 K |
| 01/27/2026 | $69.64 | $69.01 (-0.9%) | $69.70 | $69.01 | 205 | $691.69 K |
| 01/26/2026 | $68.96 | $69.09 (0.19%) | $69.26 | $68.96 | 305 | $692.49 K |
| 01/23/2026 | $67.56 | $67.52 (-0.06%) | $67.56 | $67.49 | 1.30 K | $676.75 K |
| 01/22/2026 | $67.64 | $67.68 (0.06%) | $67.68 | $67.54 | 200 | $678.36 K |
| 01/21/2026 | $66.88 | $67.19 (0.46%) | $67.32 | $66.88 | 320 | $673.45 K |
| 01/20/2026 | $66.72 | $66.52 (-0.3%) | $67.65 | $66.52 | 1.81 K | $666.73 K |
| 01/16/2026 | $67.69 | $67.69 (0%) | $67.69 | $67.69 | 100 | $678.46 K |
| 01/15/2026 | $69.23 | $68.86 (-0.53%) | $69.30 | $68.86 | 213 | $690.18 K |
| 01/14/2026 | $70.06 | $70.93 (1.24%) | $70.93 | $70.06 | 104 | $710.93 K |
| 01/13/2026 | $69.79 | $69.73 (-0.09%) | $69.79 | $69.73 | 104 | $698.90 K |
| 01/12/2026 | $70.13 | $70.12 (-0.01%) | $70.18 | $70.12 | 203 | $702.81 K |
| 01/09/2026 | $70.92 | $70.45 (-0.66%) | $70.92 | $70.45 | 233 | $706.12 K |
| 01/08/2026 | $71.22 | $70.06 (-1.63%) | $71.22 | $70.06 | 234 | $702.21 K |
| 01/07/2026 | $70.98 | $70.56 (-0.59%) | $70.98 | $70.54 | 207 | $707.22 K |
| 01/06/2026 | $70.99 | $70.42 (-0.8%) | $70.99 | $70.42 | 200 | $705.82 K |
| 01/05/2026 | $68.20 | $67.81 (-0.57%) | $68.20 | $67.81 | 1.12 K | $679.66 K |
| 01/02/2026 | $68.46 | $69.06 (0.88%) | $69.06 | $68.46 | 107 | $692.19 K |
| 12/31/2025 | $68.48 | $68.20 (-0.41%) | $68.48 | $68.20 | 102 | $683.57 K |
| 12/30/2025 | $68.54 | $68.62 (0.12%) | $68.62 | $68.54 | 139 | $687.78 K |
| 12/29/2025 | $68.07 | $68.17 (0.15%) | $68.30 | $68.07 | 700 | $683.27 K |
| 12/26/2025 | $67.99 | $67.99 (0%) | $67.99 | $67.99 | 100 | $681.46 K |
| 12/24/2025 | $68.01 | $68.09 (0.12%) | $68.09 | $68.01 | 101 | $682.47 K |
| 12/23/2025 | $67.95 | $67.80 (-0.22%) | $67.95 | $67.80 | 208 | $679.56 K |
| 12/22/2025 | $67.69 | $67.70 (0.01%) | $67.70 | $67.69 | 305 | $678.56 K |
| 12/19/2025 | $68.19 | $68.16 (-0.04%) | $68.19 | $68.16 | 305 | $683.17 K |
| 12/18/2025 | $67.94 | $67.77 (-0.25%) | $67.94 | $67.77 | 109 | $679.26 K |
| 12/17/2025 | $68.75 | $68.35 (-0.58%) | $68.75 | $68.35 | 109 | $685.07 K |
| 12/16/2025 | $68.51 | $68.24 (-0.39%) | $68.51 | $68.24 | 105 | $683.97 K |
| 12/15/2025 | $69.83 | $69.83 (0%) | $69.83 | $69.83 | 126 | $699.91 K |
| 12/12/2025 | $69.25 | $69.32 (0.1%) | $69.40 | $69.25 | 307 | $694.79 K |
| 12/11/2025 | $69.29 | $69.29 (0%) | $69.29 | $69.29 | 105 | $694.49 K |
| 12/10/2025 | $68.60 | $68.60 (0%) | $68.60 | $68.60 | 3 | $687.58 K |
| 12/09/2025 | $67.48 | $67.48 (0%) | $67.48 | $67.48 | 211 | $676.35 K |
| 12/08/2025 | $69.01 | $68.95 (-0.09%) | $69.01 | $68.95 | 211 | $691.09 K |
| 12/05/2025 | $68.76 | $68.76 (0%) | $68.76 | $68.76 | 100 | $689.18 K |
| 12/04/2025 | $69.11 | $69.11 (0%) | $69.11 | $69.11 | 210 | $692.69 K |
| 12/03/2025 | $69.81 | $69.57 (-0.34%) | $69.81 | $69.50 | 210 | $697.30 K |
| 12/02/2025 | $69.32 | $69.32 (0%) | $69.32 | $69.32 | 100 | $694.79 K |
| 12/01/2025 | $68.35 | $67.81 (-0.79%) | $68.35 | $67.81 | 205 | $679.66 K |
| 11/28/2025 | $68.27 | $68.67 (0.59%) | $68.67 | $68.23 | 400 | $688.28 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
