UK markets closed

GlaxoSmithKline plc (GSK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,553.00+29.50 (+1.94%)
At close: 06:55PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241,525.001,669.261,521.501,553.001,553.005,189,575
25 Jul 20241,517.001,533.001,508.501,523.501,523.508,388,824
24 Jul 20241,495.501,510.001,486.001,510.001,510.0012,150,266
23 Jul 20241,519.501,539.271,504.001,509.501,509.507,683,872
22 Jul 20241,531.501,533.001,522.001,524.501,524.507,106,954
19 Jul 20241,518.501,538.001,504.001,522.501,522.508,979,300
18 Jul 20241,541.001,552.001,519.001,530.001,530.003,550,286
17 Jul 20241,495.501,533.001,491.501,528.501,528.504,555,730
16 Jul 20241,488.001,507.001,479.501,501.001,501.004,144,489
15 Jul 20241,508.501,526.501,493.501,498.001,498.004,715,333
12 Jul 20241,521.001,530.311,495.501,517.001,517.004,415,694
11 Jul 20241,506.501,516.501,495.501,505.001,505.005,079,140
10 Jul 20241,511.001,520.001,498.001,505.001,505.007,880,630
09 Jul 20241,515.001,526.021,501.501,510.001,510.004,954,956
08 Jul 20241,498.001,520.001,487.001,509.501,509.509,936,469
05 Jul 20241,511.501,527.501,486.001,511.001,511.008,159,309
04 Jul 20241,514.001,524.261,494.001,510.501,510.503,952,157
03 Jul 20241,513.501,513.501,496.501,503.501,503.509,870,467
02 Jul 20241,515.501,535.501,494.001,503.501,503.507,042,481
01 Jul 20241,519.501,539.001,510.501,526.001,526.005,861,498
28 Jun 20241,537.001,541.501,523.001,529.501,529.508,074,723
27 Jun 20241,503.501,537.591,484.001,526.001,526.0010,696,974
26 Jun 20241,600.501,612.751,591.001,599.501,599.505,248,815
25 Jun 20241,604.501,618.501,586.501,595.001,595.009,780,496
24 Jun 20241,601.501,628.001,593.001,608.501,608.5018,591,253
21 Jun 20241,608.001,628.001,575.001,599.001,599.0016,605,898
20 Jun 20241,619.501,629.001,606.001,618.001,618.003,916,050
19 Jun 20241,607.501,620.001,594.001,616.501,616.503,034,402
18 Jun 20241,608.001,619.001,604.501,612.001,612.004,665,533
17 Jun 20241,613.001,613.001,588.751,600.001,600.003,788,234
14 Jun 20241,611.501,616.001,599.501,604.501,604.504,229,887
13 Jun 20241,610.001,618.501,599.501,610.001,610.003,808,061
12 Jun 20241,614.001,621.001,595.001,605.001,605.0010,253,396
11 Jun 20241,628.001,640.501,609.001,615.001,615.0020,843,358
10 Jun 20241,618.001,639.001,607.001,621.001,621.004,498,322
07 Jun 20241,633.001,650.001,610.811,629.001,629.006,977,567
06 Jun 20241,650.501,661.001,627.501,640.001,640.006,693,411
05 Jun 20241,631.001,663.681,630.501,650.501,650.508,609,959
04 Jun 20241,595.001,626.001,588.001,615.001,615.0018,355,030
03 Jun 20241,616.501,637.501,589.001,598.001,598.0024,107,699
31 May 20241,735.501,766.501,719.501,766.501,766.5017,477,217
30 May 20241,748.501,760.501,730.001,730.001,730.008,017,940
29 May 20241,730.001,750.501,718.501,746.501,746.5010,002,359
28 May 20241,776.501,787.501,740.001,740.001,740.004,684,441
24 May 20241,780.001,793.501,766.501,774.501,774.504,163,301
23 May 20241,796.001,808.501,772.501,778.001,778.006,820,675
22 May 20241,743.501,792.501,733.501,788.501,788.5010,458,116
21 May 20241,770.001,786.001,740.001,756.001,756.008,286,400
20 May 20241,775.501,778.501,769.001,775.001,775.002,848,470
17 May 20241,773.501,779.501,764.501,775.001,775.009,685,470
16 May 20241,792.501,823.501,775.501,783.501,783.505,275,161
16 May 202415 Dividend
15 May 20241,811.001,820.001,799.001,812.501,797.504,861,329
14 May 20241,805.001,821.001,792.001,810.001,795.024,739,266
13 May 20241,797.001,810.501,786.001,810.001,795.024,236,368
10 May 20241,784.001,799.501,769.501,799.501,784.619,331,037
09 May 20241,780.001,789.501,762.501,780.501,765.766,397,742
08 May 20241,770.001,776.001,763.501,773.501,758.826,684,170
07 May 20241,736.001,767.501,736.001,761.001,746.4314,302,772
03 May 20241,733.001,743.001,718.001,733.501,719.154,237,169
02 May 20241,705.001,739.561,696.001,728.501,714.206,275,082
01 May 20241,685.501,718.001,673.001,705.001,690.895,852,296
30 Apr 20241,661.501,679.501,643.001,673.001,659.157,034,492
29 Apr 20241,650.001,677.001,646.001,670.001,656.185,911,044
26 Apr 20241,638.501,655.501,633.991,653.001,639.323,990,452
25 Apr 20241,642.001,656.501,635.001,640.501,626.925,919,718
24 Apr 20241,656.501,661.501,635.501,636.001,622.464,326,760
23 Apr 20241,650.501,656.001,636.501,651.001,637.344,662,620
22 Apr 20241,618.001,647.501,610.501,639.501,625.937,020,161
19 Apr 20241,579.501,600.001,575.001,599.001,585.775,148,976
18 Apr 20241,593.001,600.241,580.001,583.501,570.405,914,111
17 Apr 20241,598.001,603.001,576.501,590.001,576.847,387,601
16 Apr 20241,626.501,627.381,594.501,610.501,597.178,908,709
15 Apr 20241,638.501,648.001,631.001,643.501,629.905,188,791
12 Apr 20241,631.501,651.751,628.501,643.501,629.906,715,126
11 Apr 20241,618.501,642.001,617.501,629.001,615.528,322,643
10 Apr 20241,625.501,628.001,606.501,621.001,607.586,449,550
09 Apr 20241,612.001,617.991,605.501,616.001,602.637,799,267
08 Apr 20241,629.001,629.991,616.001,620.001,606.594,647,859
05 Apr 20241,612.001,629.501,593.501,629.501,616.017,466,898
04 Apr 20241,654.001,671.001,635.001,637.501,623.9511,770,745
03 Apr 20241,661.501,665.001,640.001,654.001,640.317,984,399
02 Apr 20241,653.001,693.001,651.501,663.001,649.247,111,465
28 Mar 20241,701.601,713.001,699.211,708.601,694.469,621,623
27 Mar 20241,700.001,706.201,681.201,705.201,691.094,757,689
26 Mar 20241,695.201,701.001,686.401,697.801,683.757,986,785
25 Mar 20241,683.001,694.601,679.401,694.601,680.586,432,415
22 Mar 20241,678.401,694.001,678.401,686.801,672.8410,423,834
21 Mar 20241,641.801,681.401,638.601,673.801,659.955,122,293
20 Mar 20241,664.001,667.801,645.201,646.801,633.175,685,655
19 Mar 20241,662.001,666.601,655.601,664.401,650.6311,400,832
18 Mar 20241,656.401,663.601,644.801,660.801,647.069,509,166
15 Mar 20241,687.801,692.201,646.401,649.601,635.9519,016,987
14 Mar 20241,700.001,700.001,679.401,687.801,673.835,252,450
13 Mar 20241,685.401,696.201,680.801,695.201,681.179,359,088
12 Mar 20241,681.401,688.801,676.401,685.201,671.254,862,779
11 Mar 20241,683.401,687.801,661.201,675.001,661.1416,453,603
08 Mar 20241,697.001,699.601,668.801,673.001,659.156,540,303
07 Mar 20241,699.801,719.801,691.811,711.201,697.0410,180,509
06 Mar 20241,670.401,675.401,657.601,673.201,659.356,060,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...