GSK.L - GlaxoSmithKline plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jan 2020 | 1,797.20 | 1,815.80 | 1,791.40 | 1,814.00 | 1,814.00 | 5,637,021 |
| 28 Jan 2020 | 1,786.00 | 1,799.20 | 1,778.70 | 1,792.00 | 1,792.00 | 7,120,514 |
| 27 Jan 2020 | 1,795.00 | 1,808.60 | 1,771.40 | 1,782.60 | 1,782.60 | 12,132,596 |
| 24 Jan 2020 | - | - | - | - | - | - |
| 23 Jan 2020 | 1,823.80 | 1,831.60 | 1,814.00 | 1,823.00 | 1,823.00 | 5,836,833 |
| 22 Jan 2020 | 1,831.80 | 1,846.00 | 1,813.40 | 1,820.00 | 1,820.00 | 9,570,099 |
| 21 Jan 2020 | 1,828.40 | 1,838.00 | 1,812.91 | 1,838.00 | 1,838.00 | 8,504,375 |
| 20 Jan 2020 | 1,845.80 | 1,845.80 | 1,828.20 | 1,838.00 | 1,838.00 | 6,614,303 |
| 17 Jan 2020 | 1,811.40 | 1,851.15 | 1,810.91 | 1,846.00 | 1,846.00 | 10,643,419 |
| 16 Jan 2020 | 1,815.80 | 1,822.00 | 1,799.80 | 1,808.00 | 1,808.00 | 9,442,418 |
| 15 Jan 2020 | 1,806.00 | 1,835.20 | 1,805.23 | 1,835.20 | 1,835.20 | 7,666,671 |
| 14 Jan 2020 | 1,808.20 | 1,811.40 | 1,792.00 | 1,804.40 | 1,804.40 | 6,931,065 |
| 13 Jan 2020 | 1,797.20 | 1,817.20 | 1,789.31 | 1,809.20 | 1,809.20 | 7,168,865 |
| 10 Jan 2020 | 1,789.80 | 1,805.40 | 1,789.31 | 1,797.40 | 1,797.40 | 5,488,498 |
| 09 Jan 2020 | 1,780.00 | 1,799.04 | 1,773.00 | 1,790.20 | 1,790.20 | 6,704,604 |
| 08 Jan 2020 | 1,752.80 | 1,775.05 | 1,749.80 | 1,771.20 | 1,771.20 | 5,442,237 |
| 07 Jan 2020 | 1,761.60 | 1,779.37 | 1,752.80 | 1,762.40 | 1,762.40 | 5,242,718 |
| 06 Jan 2020 | 1,775.20 | 1,779.40 | 1,754.24 | 1,770.40 | 1,770.40 | 5,559,964 |
| 03 Jan 2020 | 1,780.40 | 1,787.80 | 1,763.20 | 1,784.40 | 1,784.40 | 4,395,718 |
| 02 Jan 2020 | 1,780.20 | 1,794.20 | 1,777.20 | 1,777.20 | 1,777.20 | 5,279,428 |
| 31 Dec 2019 | 1,785.60 | 1,796.00 | 1,768.40 | 1,779.00 | 1,779.00 | 2,472,394 |
| 30 Dec 2019 | 1,805.00 | 1,815.80 | 1,796.15 | 1,798.00 | 1,798.00 | 3,392,573 |
| 27 Dec 2019 | 1,807.20 | 1,826.80 | 1,793.20 | 1,818.80 | 1,818.80 | 3,442,033 |
| 24 Dec 2019 | 1,806.00 | 1,825.60 | 1,806.00 | 1,817.60 | 1,817.60 | 1,574,835 |
| 23 Dec 2019 | 1,805.80 | 1,820.40 | 1,791.20 | 1,815.00 | 1,815.00 | 7,178,599 |
| 20 Dec 2019 | 1,809.60 | 1,850.40 | 1,801.40 | 1,813.20 | 1,813.20 | 16,797,114 |
| 19 Dec 2019 | 1,795.20 | 1,807.20 | 1,788.40 | 1,806.40 | 1,806.40 | 23,790,300 |
| 18 Dec 2019 | 1,777.80 | 1,804.80 | 1,774.56 | 1,794.40 | 1,794.40 | 27,755,434 |
| 17 Dec 2019 | 1,760.20 | 1,787.87 | 1,757.76 | 1,778.20 | 1,778.20 | 25,999,982 |
| 16 Dec 2019 | 1,723.60 | 1,777.60 | 1,720.20 | 1,764.20 | 1,764.20 | 8,348,324 |
| 13 Dec 2019 | 1,701.00 | 1,741.20 | 1,656.80 | 1,725.00 | 1,725.00 | 10,750,514 |
| 12 Dec 2019 | 1,752.20 | 1,761.07 | 1,739.60 | 1,744.20 | 1,744.20 | 6,454,828 |
| 11 Dec 2019 | 1,752.60 | 1,768.60 | 1,749.60 | 1,753.00 | 1,753.00 | 9,204,180 |
| 10 Dec 2019 | 1,734.40 | 1,750.20 | 1,722.00 | 1,750.20 | 1,750.20 | 8,627,137 |
| 09 Dec 2019 | 1,725.80 | 1,734.20 | 1,715.20 | 1,728.40 | 1,728.40 | 6,247,794 |
| 06 Dec 2019 | 1,718.80 | 1,731.20 | 1,704.80 | 1,729.40 | 1,729.40 | 6,547,008 |
| 05 Dec 2019 | 1,716.20 | 1,724.00 | 1,701.40 | 1,706.80 | 1,706.80 | 6,804,890 |
| 04 Dec 2019 | 1,709.00 | 1,710.60 | 1,690.00 | 1,708.00 | 1,708.00 | 7,279,977 |
| 03 Dec 2019 | 1,725.00 | 1,733.84 | 1,695.20 | 1,707.20 | 1,707.20 | 11,325,998 |
| 02 Dec 2019 | 1,751.80 | 1,767.20 | 1,729.20 | 1,730.80 | 1,730.80 | 6,369,817 |
| 29 Nov 2019 | 1,754.00 | 1,765.60 | 1,750.00 | 1,754.00 | 1,754.00 | 5,816,067 |
| 28 Nov 2019 | 1,751.20 | 1,762.80 | 1,747.83 | 1,762.20 | 1,762.20 | 2,873,146 |
| 27 Nov 2019 | 1,745.00 | 1,765.40 | 1,743.20 | 1,760.60 | 1,760.60 | 7,548,215 |
| 26 Nov 2019 | 1,730.00 | 1,740.00 | 1,715.60 | 1,740.00 | 1,740.00 | 8,586,007 |
| 25 Nov 2019 | 1,719.00 | 1,732.00 | 1,707.60 | 1,727.00 | 1,727.00 | 7,164,254 |
| 22 Nov 2019 | 1,707.80 | 1,726.20 | 1,703.80 | 1,713.80 | 1,713.80 | 5,616,887 |
| 21 Nov 2019 | 1,709.60 | 1,715.00 | 1,691.80 | 1,701.60 | 1,701.60 | 7,639,299 |
| 20 Nov 2019 | 1,718.00 | 1,729.80 | 1,696.60 | 1,696.60 | 1,696.60 | 6,475,515 |
| 19 Nov 2019 | 1,708.20 | 1,730.40 | 1,706.40 | 1,716.40 | 1,716.40 | 7,507,203 |
| 18 Nov 2019 | 1,708.20 | 1,718.20 | 1,690.00 | 1,714.20 | 1,714.20 | 10,765,711 |
| 15 Nov 2019 | 1,705.00 | 1,722.00 | 1,677.79 | 1,699.80 | 1,699.80 | 11,514,018 |
| 14 Nov 2019 | 1,724.80 | 1,735.20 | 1,694.00 | 1,701.20 | 1,701.20 | 6,497,360 |
| 14 Nov 2019 | 19 Dividend | |||||
| 13 Nov 2019 | 1,732.20 | 1,753.20 | 1,731.27 | 1,739.40 | 1,720.40 | 5,787,622 |
| 12 Nov 2019 | 1,719.60 | 1,739.00 | 1,717.01 | 1,731.00 | 1,712.09 | 5,173,362 |
| 11 Nov 2019 | 1,731.60 | 1,737.69 | 1,703.20 | 1,718.20 | 1,699.43 | 4,806,229 |
| 08 Nov 2019 | 1,721.60 | 1,737.00 | 1,715.60 | 1,737.00 | 1,718.03 | 5,189,478 |
| 07 Nov 2019 | 1,730.80 | 1,737.00 | 1,714.40 | 1,723.20 | 1,704.38 | 6,869,560 |
| 06 Nov 2019 | 1,716.60 | 1,727.40 | 1,665.00 | 1,722.20 | 1,703.39 | 8,133,789 |
| 05 Nov 2019 | 1,747.80 | 1,759.80 | 1,725.36 | 1,730.00 | 1,711.10 | 6,006,038 |
| 04 Nov 2019 | 1,753.00 | 1,767.40 | 1,741.40 | 1,754.00 | 1,734.84 | 5,290,934 |
| 01 Nov 2019 | 1,768.80 | 1,775.40 | 1,749.80 | 1,761.00 | 1,741.76 | 7,544,882 |
| 31 Oct 2019 | 1,777.00 | 1,796.40 | 1,764.60 | 1,768.60 | 1,749.28 | 10,988,682 |
| 30 Oct 2019 | 1,732.00 | 1,788.20 | 1,728.40 | 1,782.00 | 1,762.53 | 11,664,688 |
| 29 Oct 2019 | 1,725.20 | 1,739.80 | 1,714.20 | 1,739.80 | 1,720.80 | 9,819,990 |
| 28 Oct 2019 | 1,702.80 | 1,740.20 | 1,697.40 | 1,736.60 | 1,717.63 | 7,297,282 |
| 25 Oct 2019 | 1,720.00 | 1,720.02 | 1,681.00 | 1,700.00 | 1,681.43 | 13,303,632 |
| 24 Oct 2019 | 1,681.80 | 1,720.40 | 1,680.00 | 1,719.40 | 1,700.62 | 9,245,833 |
| 23 Oct 2019 | 1,665.00 | 1,685.40 | 1,656.20 | 1,682.60 | 1,664.22 | 8,577,954 |
| 22 Oct 2019 | 1,641.00 | 1,668.60 | 1,633.00 | 1,655.20 | 1,637.12 | 5,251,241 |
| 21 Oct 2019 | 1,644.40 | 1,648.60 | 1,620.00 | 1,639.80 | 1,621.89 | 7,266,737 |
| 18 Oct 2019 | 1,651.80 | 1,660.60 | 1,635.00 | 1,646.20 | 1,628.22 | 5,882,391 |
| 17 Oct 2019 | 1,659.00 | 1,666.60 | 1,629.80 | 1,651.80 | 1,633.76 | 9,116,649 |
| 16 Oct 2019 | 1,666.60 | 1,684.00 | 1,612.40 | 1,636.20 | 1,618.33 | 11,977,026 |
| 15 Oct 2019 | 1,677.00 | 1,684.00 | 1,641.20 | 1,655.60 | 1,637.52 | 10,745,196 |
| 14 Oct 2019 | 1,677.40 | 1,697.49 | 1,642.00 | 1,684.20 | 1,665.80 | 7,884,371 |
| 11 Oct 2019 | 1,696.20 | 1,699.20 | 1,641.20 | 1,675.00 | 1,656.70 | 13,278,030 |
| 10 Oct 2019 | 1,720.80 | 1,727.40 | 1,712.00 | 1,712.00 | 1,693.30 | 11,330,846 |
| 09 Oct 2019 | 1,703.60 | 1,732.40 | 1,702.00 | 1,720.40 | 1,701.61 | 7,824,382 |
| 08 Oct 2019 | 1,722.00 | 1,732.60 | 1,713.00 | 1,713.00 | 1,694.29 | 9,592,212 |
| 07 Oct 2019 | 1,695.00 | 1,716.80 | 1,691.80 | 1,715.40 | 1,696.66 | 4,792,531 |
| 04 Oct 2019 | 1,676.20 | 1,700.30 | 1,669.20 | 1,699.00 | 1,680.44 | 5,764,497 |
| 03 Oct 2019 | 1,677.00 | 1,681.00 | 1,651.40 | 1,670.60 | 1,652.35 | 8,844,642 |
| 02 Oct 2019 | 1,723.20 | 1,770.60 | 1,661.80 | 1,670.00 | 1,651.76 | 9,560,607 |
| 01 Oct 2019 | 1,731.20 | 1,748.40 | 1,724.60 | 1,730.60 | 1,711.70 | 11,958,006 |
| 30 Sep 2019 | 1,743.00 | 1,764.60 | 1,728.20 | 1,744.60 | 1,725.54 | 11,350,234 |
| 27 Sep 2019 | 1,704.00 | 1,728.80 | 1,704.00 | 1,725.00 | 1,706.16 | 8,019,643 |
| 26 Sep 2019 | 1,675.60 | 1,726.80 | 1,673.40 | 1,711.20 | 1,692.51 | 7,811,013 |
| 25 Sep 2019 | 1,688.80 | 1,693.40 | 1,674.80 | 1,680.00 | 1,661.65 | 6,758,305 |
| 24 Sep 2019 | 1,694.00 | 1,707.00 | 1,683.60 | 1,700.00 | 1,681.43 | 8,290,469 |
| 23 Sep 2019 | 1,672.80 | 1,697.80 | 1,670.20 | 1,685.80 | 1,667.39 | 27,294,484 |
| 20 Sep 2019 | 1,649.20 | 1,678.20 | 1,646.40 | 1,671.60 | 1,653.34 | 18,582,286 |
| 19 Sep 2019 | 1,644.40 | 1,661.80 | 1,641.60 | 1,657.80 | 1,639.69 | 8,526,805 |
| 18 Sep 2019 | 1,646.20 | 1,651.00 | 1,639.60 | 1,647.00 | 1,629.01 | 5,604,945 |
| 17 Sep 2019 | 1,631.40 | 1,652.40 | 1,628.80 | 1,645.80 | 1,627.82 | 5,866,630 |
| 16 Sep 2019 | 1,625.00 | 1,642.40 | 1,622.40 | 1,627.20 | 1,609.43 | 7,517,389 |
| 13 Sep 2019 | 1,656.80 | 1,660.40 | 1,631.60 | 1,642.36 | 1,624.42 | 5,986,965 |
| 12 Sep 2019 | 1,653.00 | 1,669.60 | 1,641.40 | 1,662.00 | 1,643.85 | 9,948,477 |
| 11 Sep 2019 | 1,654.80 | 1,655.80 | 1,626.60 | 1,650.00 | 1,631.98 | 10,773,440 |
| 10 Sep 2019 | 1,656.40 | 1,664.60 | 1,622.40 | 1,641.60 | 1,623.67 | 12,632,534 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...