UK markets open in 9 minutes

GlaxoSmithKline plc (GSK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,610.50-33.00 (-2.01%)
At close: 04:49PM BST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20241,626.501,627.381,594.501,610.501,610.508,908,709
15 Apr 20241,638.501,648.001,631.001,643.501,643.505,188,791
12 Apr 20241,631.501,651.751,628.501,643.501,643.506,715,126
11 Apr 20241,618.501,642.001,617.501,629.001,629.008,322,643
10 Apr 20241,625.501,628.001,606.501,621.001,621.006,449,550
09 Apr 20241,612.001,617.991,605.501,616.001,616.007,799,267
08 Apr 20241,629.001,629.991,616.001,620.001,620.004,647,859
05 Apr 20241,612.001,629.501,593.501,629.501,629.507,466,898
04 Apr 20241,654.001,671.001,635.001,637.501,637.5011,770,745
03 Apr 20241,661.501,665.001,640.001,654.001,654.007,984,399
02 Apr 20241,653.001,693.001,651.501,663.001,663.007,111,465
28 Mar 20241,701.601,713.001,699.211,708.601,708.609,621,623
27 Mar 20241,700.001,706.201,681.201,705.201,705.204,757,689
26 Mar 20241,695.201,701.001,686.401,697.801,697.807,986,785
25 Mar 20241,683.001,694.601,679.401,694.601,694.606,432,415
22 Mar 20241,678.401,694.001,678.401,686.801,686.8010,423,834
21 Mar 20241,641.801,681.401,638.601,673.801,673.805,122,293
20 Mar 20241,664.001,667.801,645.201,646.801,646.805,685,655
19 Mar 20241,662.001,666.601,655.601,664.401,664.4011,400,832
18 Mar 20241,656.401,663.601,644.801,660.801,660.809,509,166
15 Mar 20241,687.801,692.201,646.401,649.601,649.6019,016,987
14 Mar 20241,700.001,700.001,679.401,687.801,687.805,252,450
13 Mar 20241,685.401,696.201,680.801,695.201,695.209,359,088
12 Mar 20241,681.401,688.801,676.401,685.201,685.204,862,779
11 Mar 20241,683.401,687.801,661.201,675.001,675.0016,453,603
08 Mar 20241,697.001,699.601,668.801,673.001,673.006,540,303
07 Mar 20241,699.801,719.801,691.811,711.201,711.2010,180,509
06 Mar 20241,670.401,675.401,657.601,673.201,673.206,060,100
05 Mar 20241,678.601,685.401,669.601,683.401,683.405,081,612
04 Mar 20241,677.201,678.401,658.801,667.801,667.805,099,927
01 Mar 20241,667.201,667.601,648.801,661.801,661.809,285,033
29 Feb 20241,674.801,699.201,664.431,664.601,664.6013,427,236
28 Feb 20241,682.201,686.401,666.401,669.801,669.8018,095,433
27 Feb 20241,666.001,676.801,661.001,671.001,671.006,051,074
26 Feb 20241,672.801,685.201,667.401,674.601,674.607,089,800
23 Feb 20241,668.201,676.001,666.201,672.401,672.4014,948,226
22 Feb 20241,652.801,668.801,645.001,668.801,668.8011,409,135
22 Feb 202416 Dividend
21 Feb 20241,660.601,666.001,655.401,661.001,645.005,008,158
20 Feb 20241,669.001,685.001,655.231,677.801,661.647,854,112
19 Feb 20241,676.401,680.001,659.001,669.201,653.129,619,953
16 Feb 20241,662.001,679.401,655.601,676.401,660.2511,116,560
15 Feb 20241,666.201,670.801,652.201,663.001,646.984,310,792
14 Feb 20241,670.001,682.601,663.401,668.001,651.936,152,989
13 Feb 20241,644.601,659.401,632.401,641.801,625.9815,292,856
12 Feb 20241,659.801,659.801,621.801,626.401,610.7311,953,062
09 Feb 20241,658.601,669.001,654.201,660.001,644.0115,711,890
08 Feb 20241,669.001,674.401,645.401,651.001,635.107,529,989
07 Feb 20241,657.801,672.631,647.601,672.601,656.497,619,689
06 Feb 20241,657.201,670.801,643.401,653.001,637.085,042,092
05 Feb 20241,624.801,670.101,621.011,662.601,646.5812,160,208
02 Feb 20241,598.601,612.401,575.001,611.201,595.6813,838,549
01 Feb 20241,582.801,603.201,560.601,586.201,570.9222,807,519
31 Jan 20241,535.001,622.601,514.801,568.001,552.9015,583,461
30 Jan 20241,532.201,555.801,530.001,537.801,522.997,302,953
29 Jan 20241,541.201,552.601,532.401,533.601,518.835,988,660
26 Jan 20241,531.001,549.001,531.001,537.001,522.197,066,032
25 Jan 20241,542.401,549.401,518.401,521.201,506.556,789,568
24 Jan 20241,550.401,559.201,538.801,554.801,539.828,998,900
23 Jan 20241,554.801,558.601,536.601,554.201,539.2311,751,890
22 Jan 20241,562.801,562.801,533.401,555.801,540.816,704,340
19 Jan 20241,560.601,564.201,549.401,563.601,548.5412,590,707
18 Jan 20241,570.401,573.201,550.201,555.601,540.627,677,731
17 Jan 20241,569.801,583.801,563.571,575.601,560.427,758,321
16 Jan 20241,591.201,594.201,570.401,581.801,566.569,469,587
15 Jan 20241,582.001,585.501,569.401,580.001,564.789,835,429
12 Jan 20241,560.201,578.401,558.201,573.001,557.855,260,876
11 Jan 20241,571.001,581.801,539.001,556.401,541.4111,024,129
10 Jan 20241,568.001,573.201,561.401,570.801,555.674,041,183
09 Jan 20241,550.001,578.001,547.401,576.201,561.029,926,867
08 Jan 20241,539.001,549.001,537.601,549.001,534.087,772,803
05 Jan 20241,537.601,554.601,529.201,541.201,526.356,314,510
04 Jan 20241,531.001,539.801,512.401,539.801,524.976,947,561
03 Jan 20241,509.801,521.001,498.401,520.401,505.759,308,004
02 Jan 20241,460.201,480.701,453.201,479.801,465.5510,462,801
29 Dec 20231,456.001,473.381,450.201,450.201,436.231,660,073
28 Dec 20231,452.001,465.001,448.401,461.201,447.122,535,777
27 Dec 20231,449.801,464.601,445.601,449.601,435.642,222,034
22 Dec 20231,450.401,469.951,447.801,449.601,435.641,853,367
21 Dec 20231,440.801,458.801,432.001,450.001,436.038,395,369
20 Dec 20231,445.801,464.671,424.201,445.201,431.289,411,480
19 Dec 20231,441.001,446.401,425.401,432.801,419.006,353,472
18 Dec 20231,417.801,454.201,415.001,442.601,428.705,535,474
15 Dec 20231,451.001,456.201,414.801,419.201,405.5316,498,679
14 Dec 20231,468.801,487.801,444.401,461.801,447.7219,653,352
13 Dec 20231,454.201,468.401,447.801,455.801,441.7812,762,550
12 Dec 20231,452.201,466.401,438.601,449.401,435.449,586,970
11 Dec 20231,437.001,451.071,431.001,447.401,433.466,758,332
08 Dec 20231,434.001,442.801,422.601,434.401,420.584,526,489
07 Dec 20231,441.401,448.801,426.801,432.601,418.8010,555,610
06 Dec 20231,443.401,454.001,430.801,440.001,426.138,779,045
05 Dec 20231,451.001,464.201,431.201,439.601,425.734,490,492
04 Dec 20231,437.201,458.001,437.001,455.401,441.384,952,435
01 Dec 20231,426.001,725.811,419.001,436.001,422.175,240,718
30 Nov 20231,405.601,427.401,396.401,419.401,405.7312,531,218
29 Nov 20231,409.401,409.801,395.601,401.001,387.502,873,204
28 Nov 20231,408.201,424.201,395.001,411.801,398.205,168,417
27 Nov 20231,424.001,428.601,414.201,414.201,400.582,685,047
24 Nov 20231,421.601,430.001,410.601,422.601,408.904,716,874
23 Nov 20231,409.401,425.201,404.201,421.001,407.314,771,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...