GlaxoSmithKline plc (GSK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:55PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1,408.00 | 1,423.78 | 1,405.20 | 1,410.00 | 1,410.00 | 6,676,542 |
| 26 Jan 2023 | 1,404.60 | 1,416.20 | 1,399.83 | 1,405.20 | 1,405.20 | 11,826,494 |
| 25 Jan 2023 | 1,391.00 | 1,406.20 | 1,389.86 | 1,403.60 | 1,403.60 | 8,042,090 |
| 24 Jan 2023 | 1,410.00 | 1,414.40 | 1,385.20 | 1,387.00 | 1,387.00 | 9,731,934 |
| 23 Jan 2023 | 1,408.60 | 1,419.00 | 1,405.40 | 1,410.80 | 1,410.80 | 4,424,411 |
| 20 Jan 2023 | 1,421.40 | 1,423.45 | 1,402.20 | 1,406.80 | 1,406.80 | 7,385,025 |
| 19 Jan 2023 | 1,409.80 | 1,423.66 | 1,404.83 | 1,418.60 | 1,418.60 | 10,404,610 |
| 18 Jan 2023 | 1,430.40 | 1,430.40 | 1,403.20 | 1,410.00 | 1,410.00 | 13,381,057 |
| 17 Jan 2023 | 1,439.00 | 1,442.36 | 1,429.40 | 1,437.80 | 1,437.80 | 8,703,132 |
| 16 Jan 2023 | 1,433.40 | 1,441.71 | 1,431.00 | 1,436.20 | 1,436.20 | 4,943,601 |
| 13 Jan 2023 | 1,427.40 | 1,443.00 | 1,427.20 | 1,434.60 | 1,434.60 | 6,061,618 |
| 12 Jan 2023 | 1,416.20 | 1,435.40 | 1,411.00 | 1,431.00 | 1,431.00 | 7,332,719 |
| 11 Jan 2023 | 1,417.60 | 1,426.39 | 1,408.36 | 1,409.80 | 1,409.80 | 14,124,559 |
| 10 Jan 2023 | 1,403.00 | 1,421.80 | 1,403.00 | 1,414.00 | 1,414.00 | 18,992,388 |
| 09 Jan 2023 | 1,434.80 | 1,434.80 | 1,412.20 | 1,421.40 | 1,421.40 | 11,006,742 |
| 06 Jan 2023 | 1,432.00 | 1,440.80 | 1,419.00 | 1,432.20 | 1,432.20 | 6,697,363 |
| 05 Jan 2023 | 1,434.00 | 1,438.20 | 1,420.20 | 1,431.60 | 1,431.60 | 5,995,130 |
| 04 Jan 2023 | 1,454.80 | 1,469.00 | 1,442.80 | 1,447.80 | 1,447.80 | 4,367,467 |
| 03 Jan 2023 | 1,422.00 | 1,470.20 | 1,420.18 | 1,451.00 | 1,451.00 | 7,500,096 |
| 30 Dec 2022 | 1,437.40 | 1,450.40 | 1,434.20 | 1,437.60 | 1,437.60 | 2,018,211 |
| 29 Dec 2022 | 1,437.00 | 1,444.60 | 1,419.40 | 1,444.60 | 1,444.60 | 2,790,171 |
| 28 Dec 2022 | 1,449.60 | 1,452.20 | 1,438.00 | 1,440.20 | 1,440.20 | 3,483,984 |
| 23 Dec 2022 | 1,454.00 | 1,463.80 | 1,449.20 | 1,452.80 | 1,452.80 | 7,469,337 |
| 22 Dec 2022 | 1,448.20 | 1,460.50 | 1,448.20 | 1,454.80 | 1,454.80 | 10,415,831 |
| 21 Dec 2022 | 1,433.40 | 1,463.60 | 1,428.00 | 1,453.20 | 1,453.20 | 5,122,523 |
| 20 Dec 2022 | 1,421.00 | 1,430.66 | 1,412.40 | 1,427.00 | 1,427.00 | 9,788,937 |
| 19 Dec 2022 | 1,425.20 | 1,429.80 | 1,417.77 | 1,420.80 | 1,420.80 | 4,147,990 |
| 16 Dec 2022 | 1,445.60 | 1,448.20 | 1,419.40 | 1,428.00 | 1,428.00 | 15,230,015 |
| 15 Dec 2022 | 1,442.00 | 1,455.60 | 1,436.20 | 1,449.40 | 1,449.40 | 32,136,992 |
| 14 Dec 2022 | 1,447.40 | 1,453.60 | 1,437.20 | 1,443.80 | 1,443.80 | 7,760,299 |
| 13 Dec 2022 | 1,437.40 | 1,467.00 | 1,432.60 | 1,452.40 | 1,452.40 | 7,419,602 |
| 12 Dec 2022 | 1,452.00 | 1,464.20 | 1,436.80 | 1,445.00 | 1,445.00 | 6,227,965 |
| 09 Dec 2022 | 1,478.60 | 1,488.95 | 1,455.40 | 1,457.80 | 1,457.80 | 12,814,563 |
| 08 Dec 2022 | 1,500.00 | 1,502.00 | 1,455.40 | 1,483.60 | 1,483.60 | 9,954,903 |
| 07 Dec 2022 | 1,590.00 | 1,609.00 | 1,488.20 | 1,492.40 | 1,492.40 | 23,028,093 |
| 06 Dec 2022 | 1,428.60 | 1,433.20 | 1,387.80 | 1,387.80 | 1,387.80 | 10,037,637 |
| 05 Dec 2022 | 1,408.00 | 1,432.20 | 1,403.80 | 1,422.20 | 1,422.20 | 9,655,175 |
| 02 Dec 2022 | 1,418.40 | 1,427.60 | 1,401.20 | 1,424.00 | 1,424.00 | 6,419,901 |
| 01 Dec 2022 | 1,412.60 | 1,422.00 | 1,399.00 | 1,415.40 | 1,415.40 | 4,651,308 |
| 30 Nov 2022 | 1,421.40 | 1,430.60 | 1,404.40 | 1,406.80 | 1,406.80 | 15,839,800 |
| 29 Nov 2022 | 1,393.60 | 1,428.40 | 1,391.80 | 1,417.80 | 1,417.80 | 11,899,895 |
| 28 Nov 2022 | 1,394.60 | 1,400.00 | 1,384.40 | 1,394.80 | 1,394.80 | 20,052,583 |
| 25 Nov 2022 | 1,381.60 | 1,399.26 | 1,381.60 | 1,392.40 | 1,392.40 | 3,935,152 |
| 24 Nov 2022 | 1,385.20 | 1,392.00 | 1,378.00 | 1,380.00 | 1,380.00 | 2,364,200 |
| 23 Nov 2022 | 1,408.00 | 1,410.60 | 1,382.60 | 1,384.00 | 1,384.00 | 4,358,725 |
| 22 Nov 2022 | 1,397.00 | 1,413.00 | 1,394.20 | 1,409.60 | 1,409.60 | 3,699,588 |
| 21 Nov 2022 | 1,368.60 | 1,410.20 | 1,368.60 | 1,398.00 | 1,398.00 | 7,336,410 |
| 18 Nov 2022 | 1,362.40 | 1,374.60 | 1,358.60 | 1,368.40 | 1,368.40 | 6,638,654 |
| 17 Nov 2022 | 1,362.00 | 1,374.40 | 1,343.40 | 1,354.40 | 1,354.40 | 4,794,862 |
| 17 Nov 2022 | 13.75 Dividend | |||||
| 16 Nov 2022 | 1,351.40 | 1,383.40 | 1,350.00 | 1,374.40 | 1,360.65 | 7,209,179 |
| 15 Nov 2022 | 1,364.40 | 1,373.60 | 1,344.40 | 1,354.20 | 1,340.65 | 8,214,730 |
| 14 Nov 2022 | 1,321.40 | 1,383.60 | 1,315.20 | 1,365.00 | 1,351.34 | 19,714,083 |
| 11 Nov 2022 | 1,379.80 | 1,383.60 | 1,310.60 | 1,323.60 | 1,310.36 | 21,285,283 |
| 10 Nov 2022 | 1,400.60 | 1,426.00 | 1,398.20 | 1,408.20 | 1,394.11 | 7,911,066 |
| 09 Nov 2022 | 1,376.20 | 1,412.60 | 1,374.80 | 1,407.20 | 1,393.12 | 7,420,515 |
| 08 Nov 2022 | 1,372.80 | 1,389.80 | 1,364.61 | 1,387.00 | 1,373.12 | 6,522,487 |
| 07 Nov 2022 | 1,426.20 | 1,426.20 | 1,367.20 | 1,377.40 | 1,363.62 | 19,131,740 |
| 04 Nov 2022 | 1,449.60 | 1,463.00 | 1,439.80 | 1,445.60 | 1,431.14 | 10,047,402 |
| 03 Nov 2022 | 1,443.80 | 1,456.20 | 1,430.00 | 1,448.00 | 1,433.51 | 7,788,579 |
| 02 Nov 2022 | 1,460.00 | 1,475.40 | 1,432.00 | 1,445.60 | 1,431.14 | 15,917,637 |
| 01 Nov 2022 | 1,434.60 | 1,460.00 | 1,428.80 | 1,446.00 | 1,431.53 | 9,395,551 |
| 31 Oct 2022 | 1,415.20 | 1,439.20 | 1,403.40 | 1,428.80 | 1,414.51 | 11,485,136 |
| 28 Oct 2022 | 1,389.80 | 1,420.40 | 1,389.80 | 1,416.60 | 1,402.43 | 5,077,937 |
| 27 Oct 2022 | 1,396.20 | 1,398.00 | 1,384.20 | 1,387.00 | 1,373.12 | 6,179,317 |
| 26 Oct 2022 | 1,383.20 | 1,397.80 | 1,376.60 | 1,395.00 | 1,381.04 | 24,922,776 |
| 25 Oct 2022 | 1,393.60 | 1,397.80 | 1,373.80 | 1,383.60 | 1,369.76 | 4,571,777 |
| 24 Oct 2022 | 1,389.40 | 1,397.40 | 1,366.00 | 1,387.40 | 1,373.52 | 5,367,027 |
| 21 Oct 2022 | 1,363.80 | 1,394.40 | 1,358.31 | 1,392.40 | 1,378.47 | 4,930,672 |
| 20 Oct 2022 | 1,373.40 | 1,374.80 | 1,360.60 | 1,365.00 | 1,351.34 | 7,468,865 |
| 19 Oct 2022 | 1,372.60 | 1,390.60 | 1,363.80 | 1,382.20 | 1,368.37 | 7,700,431 |
| 18 Oct 2022 | 1,365.40 | 1,372.77 | 1,355.80 | 1,363.80 | 1,350.16 | 4,731,037 |
| 17 Oct 2022 | 1,354.40 | 1,371.20 | 1,348.80 | 1,354.00 | 1,340.45 | 5,930,675 |
| 14 Oct 2022 | 1,344.80 | 1,360.40 | 1,335.40 | 1,350.20 | 1,336.69 | 6,838,801 |
| 13 Oct 2022 | 1,369.20 | 1,383.20 | 1,310.60 | 1,331.00 | 1,317.68 | 12,184,401 |
| 12 Oct 2022 | 1,359.20 | 1,383.20 | 1,352.77 | 1,358.80 | 1,345.21 | 5,872,896 |
| 11 Oct 2022 | 1,348.20 | 1,362.00 | 1,339.91 | 1,357.20 | 1,343.62 | 8,951,697 |
| 10 Oct 2022 | 1,334.00 | 1,348.80 | 1,332.40 | 1,346.00 | 1,332.53 | 6,133,284 |
| 07 Oct 2022 | 1,320.00 | 1,348.00 | 1,318.20 | 1,342.60 | 1,329.17 | 10,228,700 |
| 06 Oct 2022 | 1,325.40 | 1,336.00 | 1,313.80 | 1,322.60 | 1,309.37 | 10,248,574 |
| 05 Oct 2022 | 1,324.40 | 1,329.00 | 1,311.40 | 1,329.00 | 1,315.70 | 7,340,457 |
| 04 Oct 2022 | 1,322.20 | 1,341.40 | 1,311.20 | 1,328.40 | 1,315.11 | 8,558,465 |
| 03 Oct 2022 | 1,290.00 | 1,323.60 | 1,286.20 | 1,319.60 | 1,306.40 | 7,155,564 |
| 30 Sept 2022 | 1,310.00 | 1,352.31 | 1,304.20 | 1,305.80 | 1,292.74 | 11,903,136 |
| 29 Sept 2022 | 1,325.80 | 1,333.92 | 1,306.40 | 1,315.80 | 1,302.64 | 14,798,205 |
| 28 Sept 2022 | 1,319.60 | 1,344.13 | 1,312.40 | 1,341.60 | 1,328.18 | 8,451,750 |
| 27 Sept 2022 | 1,330.80 | 1,344.20 | 1,316.59 | 1,316.60 | 1,303.43 | 26,177,235 |
| 26 Sept 2022 | 1,332.60 | 1,347.00 | 1,308.60 | 1,325.00 | 1,311.74 | 9,465,629 |
| 23 Sept 2022 | 1,318.00 | 1,328.20 | 1,283.20 | 1,313.20 | 1,300.06 | 8,863,889 |
| 22 Sept 2022 | 1,299.40 | 1,307.78 | 1,280.92 | 1,296.00 | 1,283.03 | 28,729,322 |
| 21 Sept 2022 | 1,323.00 | 1,331.12 | 1,302.00 | 1,304.60 | 1,291.55 | 17,315,235 |
| 20 Sept 2022 | 1,310.40 | 1,328.60 | 1,305.80 | 1,312.60 | 1,299.47 | 10,549,192 |
| 16 Sept 2022 | 1,333.40 | 1,342.40 | 1,321.00 | 1,321.40 | 1,308.18 | 14,131,454 |
| 15 Sept 2022 | 1,333.40 | 1,343.60 | 1,330.00 | 1,337.60 | 1,324.22 | 6,301,467 |
| 14 Sept 2022 | 1,356.20 | 1,358.00 | 1,329.20 | 1,332.20 | 1,318.87 | 6,249,565 |
| 13 Sept 2022 | 1,371.20 | 1,389.00 | 1,353.90 | 1,359.40 | 1,345.80 | 5,042,120 |
| 12 Sept 2022 | 1,354.91 | 1,382.00 | 1,351.60 | 1,377.60 | 1,363.82 | 8,083,887 |
| 09 Sept 2022 | 1,342.40 | 1,367.50 | 1,342.40 | 1,348.60 | 1,335.11 | 5,219,765 |
| 08 Sept 2022 | 1,331.00 | 1,346.20 | 1,321.20 | 1,344.20 | 1,330.75 | 5,625,040 |
| 07 Sept 2022 | 1,350.00 | 1,355.89 | 1,331.00 | 1,344.40 | 1,330.95 | 7,618,982 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
