UK markets closed

GlaxoSmithKline plc (GSK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,410.00+4.80 (+0.34%)
At close: 06:55PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231,408.001,423.781,405.201,410.001,410.006,676,542
26 Jan 20231,404.601,416.201,399.831,405.201,405.2011,826,494
25 Jan 20231,391.001,406.201,389.861,403.601,403.608,042,090
24 Jan 20231,410.001,414.401,385.201,387.001,387.009,731,934
23 Jan 20231,408.601,419.001,405.401,410.801,410.804,424,411
20 Jan 20231,421.401,423.451,402.201,406.801,406.807,385,025
19 Jan 20231,409.801,423.661,404.831,418.601,418.6010,404,610
18 Jan 20231,430.401,430.401,403.201,410.001,410.0013,381,057
17 Jan 20231,439.001,442.361,429.401,437.801,437.808,703,132
16 Jan 20231,433.401,441.711,431.001,436.201,436.204,943,601
13 Jan 20231,427.401,443.001,427.201,434.601,434.606,061,618
12 Jan 20231,416.201,435.401,411.001,431.001,431.007,332,719
11 Jan 20231,417.601,426.391,408.361,409.801,409.8014,124,559
10 Jan 20231,403.001,421.801,403.001,414.001,414.0018,992,388
09 Jan 20231,434.801,434.801,412.201,421.401,421.4011,006,742
06 Jan 20231,432.001,440.801,419.001,432.201,432.206,697,363
05 Jan 20231,434.001,438.201,420.201,431.601,431.605,995,130
04 Jan 20231,454.801,469.001,442.801,447.801,447.804,367,467
03 Jan 20231,422.001,470.201,420.181,451.001,451.007,500,096
30 Dec 20221,437.401,450.401,434.201,437.601,437.602,018,211
29 Dec 20221,437.001,444.601,419.401,444.601,444.602,790,171
28 Dec 20221,449.601,452.201,438.001,440.201,440.203,483,984
23 Dec 20221,454.001,463.801,449.201,452.801,452.807,469,337
22 Dec 20221,448.201,460.501,448.201,454.801,454.8010,415,831
21 Dec 20221,433.401,463.601,428.001,453.201,453.205,122,523
20 Dec 20221,421.001,430.661,412.401,427.001,427.009,788,937
19 Dec 20221,425.201,429.801,417.771,420.801,420.804,147,990
16 Dec 20221,445.601,448.201,419.401,428.001,428.0015,230,015
15 Dec 20221,442.001,455.601,436.201,449.401,449.4032,136,992
14 Dec 20221,447.401,453.601,437.201,443.801,443.807,760,299
13 Dec 20221,437.401,467.001,432.601,452.401,452.407,419,602
12 Dec 20221,452.001,464.201,436.801,445.001,445.006,227,965
09 Dec 20221,478.601,488.951,455.401,457.801,457.8012,814,563
08 Dec 20221,500.001,502.001,455.401,483.601,483.609,954,903
07 Dec 20221,590.001,609.001,488.201,492.401,492.4023,028,093
06 Dec 20221,428.601,433.201,387.801,387.801,387.8010,037,637
05 Dec 20221,408.001,432.201,403.801,422.201,422.209,655,175
02 Dec 20221,418.401,427.601,401.201,424.001,424.006,419,901
01 Dec 20221,412.601,422.001,399.001,415.401,415.404,651,308
30 Nov 20221,421.401,430.601,404.401,406.801,406.8015,839,800
29 Nov 20221,393.601,428.401,391.801,417.801,417.8011,899,895
28 Nov 20221,394.601,400.001,384.401,394.801,394.8020,052,583
25 Nov 20221,381.601,399.261,381.601,392.401,392.403,935,152
24 Nov 20221,385.201,392.001,378.001,380.001,380.002,364,200
23 Nov 20221,408.001,410.601,382.601,384.001,384.004,358,725
22 Nov 20221,397.001,413.001,394.201,409.601,409.603,699,588
21 Nov 20221,368.601,410.201,368.601,398.001,398.007,336,410
18 Nov 20221,362.401,374.601,358.601,368.401,368.406,638,654
17 Nov 20221,362.001,374.401,343.401,354.401,354.404,794,862
17 Nov 202213.75 Dividend
16 Nov 20221,351.401,383.401,350.001,374.401,360.657,209,179
15 Nov 20221,364.401,373.601,344.401,354.201,340.658,214,730
14 Nov 20221,321.401,383.601,315.201,365.001,351.3419,714,083
11 Nov 20221,379.801,383.601,310.601,323.601,310.3621,285,283
10 Nov 20221,400.601,426.001,398.201,408.201,394.117,911,066
09 Nov 20221,376.201,412.601,374.801,407.201,393.127,420,515
08 Nov 20221,372.801,389.801,364.611,387.001,373.126,522,487
07 Nov 20221,426.201,426.201,367.201,377.401,363.6219,131,740
04 Nov 20221,449.601,463.001,439.801,445.601,431.1410,047,402
03 Nov 20221,443.801,456.201,430.001,448.001,433.517,788,579
02 Nov 20221,460.001,475.401,432.001,445.601,431.1415,917,637
01 Nov 20221,434.601,460.001,428.801,446.001,431.539,395,551
31 Oct 20221,415.201,439.201,403.401,428.801,414.5111,485,136
28 Oct 20221,389.801,420.401,389.801,416.601,402.435,077,937
27 Oct 20221,396.201,398.001,384.201,387.001,373.126,179,317
26 Oct 20221,383.201,397.801,376.601,395.001,381.0424,922,776
25 Oct 20221,393.601,397.801,373.801,383.601,369.764,571,777
24 Oct 20221,389.401,397.401,366.001,387.401,373.525,367,027
21 Oct 20221,363.801,394.401,358.311,392.401,378.474,930,672
20 Oct 20221,373.401,374.801,360.601,365.001,351.347,468,865
19 Oct 20221,372.601,390.601,363.801,382.201,368.377,700,431
18 Oct 20221,365.401,372.771,355.801,363.801,350.164,731,037
17 Oct 20221,354.401,371.201,348.801,354.001,340.455,930,675
14 Oct 20221,344.801,360.401,335.401,350.201,336.696,838,801
13 Oct 20221,369.201,383.201,310.601,331.001,317.6812,184,401
12 Oct 20221,359.201,383.201,352.771,358.801,345.215,872,896
11 Oct 20221,348.201,362.001,339.911,357.201,343.628,951,697
10 Oct 20221,334.001,348.801,332.401,346.001,332.536,133,284
07 Oct 20221,320.001,348.001,318.201,342.601,329.1710,228,700
06 Oct 20221,325.401,336.001,313.801,322.601,309.3710,248,574
05 Oct 20221,324.401,329.001,311.401,329.001,315.707,340,457
04 Oct 20221,322.201,341.401,311.201,328.401,315.118,558,465
03 Oct 20221,290.001,323.601,286.201,319.601,306.407,155,564
30 Sept 20221,310.001,352.311,304.201,305.801,292.7411,903,136
29 Sept 20221,325.801,333.921,306.401,315.801,302.6414,798,205
28 Sept 20221,319.601,344.131,312.401,341.601,328.188,451,750
27 Sept 20221,330.801,344.201,316.591,316.601,303.4326,177,235
26 Sept 20221,332.601,347.001,308.601,325.001,311.749,465,629
23 Sept 20221,318.001,328.201,283.201,313.201,300.068,863,889
22 Sept 20221,299.401,307.781,280.921,296.001,283.0328,729,322
21 Sept 20221,323.001,331.121,302.001,304.601,291.5517,315,235
20 Sept 20221,310.401,328.601,305.801,312.601,299.4710,549,192
16 Sept 20221,333.401,342.401,321.001,321.401,308.1814,131,454
15 Sept 20221,333.401,343.601,330.001,337.601,324.226,301,467
14 Sept 20221,356.201,358.001,329.201,332.201,318.876,249,565
13 Sept 20221,371.201,389.001,353.901,359.401,345.805,042,120
12 Sept 20221,354.911,382.001,351.601,377.601,363.828,083,887
09 Sept 20221,342.401,367.501,342.401,348.601,335.115,219,765
08 Sept 20221,331.001,346.201,321.201,344.201,330.755,625,040
07 Sept 20221,350.001,355.891,331.001,344.401,330.957,618,982
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...