UK markets closed

GlaxoSmithKline plc (GSK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,525.60+4.80 (+0.32%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20201,516.601,533.001,511.801,525.601,525.6011,938,918
17 Sep 20201,504.201,530.001,502.601,520.801,520.807,222,776
16 Sep 202015.1915.3115.0915.0915.095,895,074
15 Sep 202015.1415.3015.1015.2515.257,768,305
14 Sep 202015.2715.3015.0515.1615.164,626,084
11 Sep 20201,517.201,527.601,514.801,523.801,523.804,834,926
10 Sep 20201,525.201,534.001,509.401,517.001,517.005,108,920
09 Sep 20201,499.001,539.201,498.401,532.601,532.607,846,580
08 Sep 20201,494.001,511.811,482.801,492.801,492.806,251,029
07 Sep 20201,446.001,499.001,446.001,496.001,496.006,368,343
04 Sep 20201,455.001,475.201,428.601,435.201,435.2010,108,384
03 Sep 20201,497.201,508.801,466.201,470.801,470.806,392,373
02 Sep 20201,455.801,500.621,453.801,489.201,489.207,739,598
01 Sep 20201,486.201,488.801,439.001,445.801,445.8011,706,395
28 Aug 20201,502.201,508.601,471.601,472.001,472.006,545,777
27 Aug 20201,507.801,519.001,494.001,494.001,494.004,529,311
26 Aug 20201,515.201,520.001,504.471,510.801,510.803,934,589
25 Aug 20201,526.801,544.201,516.601,517.801,517.808,446,816
24 Aug 20201,526.801,544.121,510.801,521.201,521.204,254,367
21 Aug 20201,520.001,539.201,510.801,515.201,515.206,543,852
20 Aug 20201,539.201,549.601,525.001,525.001,525.009,395,890
19 Aug 20201,537.801,555.001,530.001,550.801,550.804,124,036
18 Aug 20201,555.001,560.601,536.001,539.001,539.008,923,088
17 Aug 20201,540.001,569.401,530.601,555.601,555.605,696,094
14 Aug 20201,560.001,568.581,529.801,535.801,535.807,037,970
13 Aug 20201,579.801,593.601,566.001,569.801,569.804,822,657
13 Aug 202019 Dividend
12 Aug 20201,583.401,619.201,575.201,611.601,592.608,612,059
11 Aug 20201,564.001,601.201,561.071,576.001,557.425,415,687
10 Aug 20201,559.001,565.001,549.001,553.201,534.894,565,620
07 Aug 20201,557.001,566.041,546.201,555.201,536.865,602,849
06 Aug 20201,567.001,571.201,540.401,550.001,531.735,362,588
05 Aug 20201,585.201,592.201,563.201,573.201,554.657,513,984
04 Aug 20201,575.601,587.201,560.041,573.001,554.466,601,399
03 Aug 20201,533.201,588.401,530.001,585.401,566.715,582,603
31 Jul 20201,515.001,554.401,515.001,529.801,511.768,379,670
30 Jul 20201,555.801,567.671,510.881,529.201,511.177,910,880
29 Jul 20201,589.401,631.601,546.201,553.801,535.4811,516,996
28 Jul 20201,587.801,609.801,582.801,604.601,585.688,490,074
27 Jul 20201,574.801,588.001,569.401,583.401,564.736,857,188
24 Jul 20201,575.401,589.601,567.001,580.201,561.5712,986,617
23 Jul 20201,608.401,627.601,600.001,607.801,588.844,365,889
22 Jul 20201,623.001,630.001,604.801,604.801,585.887,466,258
21 Jul 20201,641.001,652.801,618.601,623.801,604.667,455,193
20 Jul 2020------
17 Jul 20201,639.801,664.401,628.001,660.201,640.636,770,128
16 Jul 20201,647.801,655.601,630.001,630.001,610.785,429,040
15 Jul 20201,628.601,656.201,620.401,650.401,630.947,794,247
14 Jul 20201,594.001,616.201,585.001,604.001,585.097,795,618
13 Jul 20201,580.201,602.401,573.001,597.401,578.574,156,859
10 Jul 20201,583.801,594.801,567.801,575.001,556.4315,502,533
09 Jul 20201,611.401,619.741,590.201,592.801,574.028,272,817
08 Jul 20201,609.201,628.001,601.001,604.601,585.685,461,868
07 Jul 20201,636.801,636.801,600.001,617.001,597.9411,439,175
06 Jul 20201,650.001,660.401,626.601,650.401,630.945,885,919
03 Jul 20201,656.601,663.831,621.401,625.801,606.633,306,413
02 Jul 20201,644.401,653.401,632.211,649.601,630.155,383,092
01 Jul 20201,634.401,642.801,618.601,637.401,618.107,202,785
30 Jun 20201,643.801,658.601,627.201,636.601,617.317,074,568
29 Jun 20201,642.201,665.801,642.201,664.401,644.786,505,816
26 Jun 20201,652.201,671.601,641.801,647.001,627.586,603,044
25 Jun 20201,627.801,649.201,615.801,644.401,625.017,026,062
24 Jun 20201,662.001,664.601,627.001,634.601,615.337,908,984
23 Jun 20201,659.401,677.401,638.401,674.401,654.666,056,754
22 Jun 20201,654.201,678.621,640.401,645.001,625.6112,281,583
19 Jun 20201,651.801,675.801,643.001,657.001,637.4613,817,763
18 Jun 20201,667.401,667.801,640.601,647.201,627.783,846,557
17 Jun 20201,643.601,670.401,639.841,665.001,645.377,251,620
16 Jun 20201,613.601,634.601,605.401,631.601,612.367,697,061
15 Jun 20201,585.541,645.401,561.801,600.801,581.936,898,937
12 Jun 20201,602.201,622.601,586.001,599.201,580.356,908,543
11 Jun 20201,650.201,656.801,615.801,615.801,596.757,023,262
10 Jun 20201,632.401,666.201,629.801,650.601,631.147,444,134
09 Jun 20201,642.001,693.601,639.621,642.601,623.2310,719,258
08 Jun 20201,615.001,649.601,610.401,640.601,621.2612,181,752
05 Jun 20201,642.201,651.001,628.001,637.601,618.298,403,515
04 Jun 20201,671.001,688.001,644.001,651.201,631.739,871,141
03 Jun 20201,659.001,668.801,648.001,664.601,644.987,277,792
02 Jun 20201,650.801,662.201,640.601,650.601,631.148,114,161
01 Jun 20201,691.601,691.601,654.401,661.801,642.216,723,793
29 May 20201,679.601,691.001,652.401,671.801,652.0916,348,335
28 May 20201,641.001,693.201,640.201,683.601,663.759,073,017
27 May 20201,646.601,666.001,623.911,648.601,629.1611,962,442
26 May 20201,688.401,689.201,630.761,648.401,628.9711,919,357
22 May 20201,649.201,670.691,640.201,663.201,643.596,474,404
21 May 20201,675.601,679.001,657.401,664.201,644.5815,047,015
20 May 20201,661.601,695.601,659.801,685.401,665.5311,052,683
19 May 20201,693.001,696.601,660.601,660.601,641.027,478,953
18 May 20201,680.001,690.401,661.201,687.201,667.319,173,757
15 May 20201,649.201,665.001,641.401,647.801,628.376,800,684
14 May 20201,709.001,719.001,639.441,641.801,622.4411,773,074
14 May 202019 Dividend
13 May 20201,696.801,748.551,691.001,742.201,702.8813,234,387
12 May 20201,674.401,708.801,670.601,707.001,668.4812,495,863
11 May 20201,668.001,677.801,654.771,677.801,639.9414,150,271
07 May 20201,704.801,718.001,657.801,674.601,636.8110,669,569
06 May 20201,676.001,703.321,667.801,697.001,658.7010,655,097
05 May 20201,676.401,686.691,659.401,668.001,630.366,123,459
04 May 20201,627.201,671.801,618.201,663.001,625.479,172,076
01 May 20201,650.001,650.001,601.401,611.201,574.845,416,159
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more